{"t":"ADSK","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1985-06-28",0.4443,0.4536,0.4443,0.4443,14728800.0],["1985-07-01",0.4443,0.4536,0.4443,0.4443,6511200.0],["1985-07-02",0.4628,0.4721,0.4628,0.4628,2380800.0],["1985-07-03",0.4628,0.4721,0.4628,0.4628,1317600.0],["1985-07-05",0.4721,0.4814,0.4721,0.4721,1128000.0],["1985-07-08",0.4628,0.4628,0.4536,0.4536,1692000.0],["1985-07-09",0.4536,0.4536,0.4443,0.4443,976800.0],["1985-07-10",0.4536,0.4628,0.4536,0.4536,837600.0],["1985-07-11",0.4628,0.4721,0.4628,0.4628,1188000.0],["1985-07-12",0.4628,0.4721,0.4628,0.4628,556800.0],["1985-07-15",0.4628,0.4814,0.4628,0.4628,372000.0],["1985-07-16",0.4999,0.5091,0.4999,0.4999,2049600.0],["1985-07-17",0.5184,0.5276,0.5184,0.5184,1159200.0],["1985-07-18",0.5091,0.5091,0.4999,0.4999,835200.0],["1985-07-19",0.4999,0.5091,0.4999,0.4999,597600.0],["1985-07-22",0.4999,0.5091,0.4999,0.4999,1984800.0],["1985-07-23",0.5091,0.5184,0.5091,0.5091,616800.0],["1985-07-24",0.5091,0.5184,0.5091,0.5091,607200.0],["1985-07-25",0.5276,0.5462,0.5276,0.5276,1356000.0],["1985-07-26",0.5369,0.5462,0.5369,0.5369,398400.0],["1985-07-29",0.5462,0.5554,0.5462,0.5462,499200.0],["1985-07-30",0.5462,0.5554,0.5369,0.5369,372000.0],["1985-07-31",0.5554,0.5647,0.5554,0.5554,1070400.0],["1985-08-01",0.5739,0.5832,0.5739,0.5739,2469600.0],["1985-08-02",0.5878,0.6202,0.5878,0.5878,2112000.0],["1985-08-05",0.5832,0.5832,0.5739,0.5739,1144800.0],["1985-08-06",0.5647,0.5647,0.5554,0.5554,998400.0],["1985-08-07",0.5462,0.5462,0.5369,0.5369,688800.0],["1985-08-08",0.5647,0.5739,0.5647,0.5647,266400.0],["1985-08-09",0.5739,0.5832,0.5739,0.5739,374400.0],["1985-08-12",0.5739,0.5832,0.5739,0.5739,290400.0],["1985-08-13",0.5832,0.5878,0.5832,0.5832,240000.0],["1985-08-14",0.5878,0.611,0.5878,0.5878,585600.0],["1985-08-15",0.5878,0.611,0.5878,0.5878,350400.0],["1985-08-16",0.5878,0.6017,0.5832,0.5832,196800.0],["1985-08-19",0.5832,0.5832,0.5647,0.5647,492000.0],["1985-08-20",0.5462,0.5462,0.5369,0.5369,1344000.0],["1985-08-21",0.5369,0.5462,0.5369,0.5369,256800.0],["1985-08-22",0.5369,0.5554,0.5369,0.5369,36000.0],["1985-08-23",0.5832,0.5878,0.5832,0.5832,1368000.0],["1985-08-26",0.5832,0.5878,0.5832,0.5832,499200.0],["1985-08-27",0.5832,0.6017,0.5832,0.5832,1132800.0],["1985-08-28",0.5878,0.611,0.5878,0.5878,376800.0],["1985-08-29",0.611,0.6202,0.611,0.611,324000.0],["1985-08-30",0.611,0.6295,0.611,0.611,367200.0],["1985-09-03",0.611,0.6202,0.611,0.611,604800.0],["1985-09-04",0.611,0.6202,0.6017,0.6017,2620800.0],["1985-09-05",0.6017,0.6017,0.5878,0.5878,324000.0],["1985-09-06",0.611,0.6295,0.611,0.611,2625600.0],["1985-09-09",0.611,0.6202,0.611,0.611,160800.0],["1985-09-10",0.611,0.6202,0.6017,0.6017,636000.0],["1985-09-11",0.6017,0.611,0.5878,0.5878,1089600.0],["1985-09-12",0.6017,0.611,0.6017,0.6017,24000.0],["1985-09-13",0.6017,0.611,0.6017,0.6017,456000.0],["1985-09-16",0.6017,0.611,0.6017,0.6017,88800.0],["1985-09-17",0.5739,0.5739,0.5554,0.5554,1159200.0],["1985-09-18",0.5878,0.6017,0.5878,0.5878,936000.0],["1985-09-19",0.6017,0.611,0.6017,0.6017,1315200.0],["1985-09-20",0.6017,0.611,0.6017,0.6017,132000.0],["1985-09-23",0.6017,0.6202,0.6017,0.6017,588000.0],["1985-09-24",0.6017,0.611,0.6017,0.6017,148800.0],["1985-09-25",0.6017,0.611,0.6017,0.6017,76800.0],["1985-09-26",0.5832,0.5832,0.5739,0.5739,614400.0],["1985-09-30",0.5462,0.5462,0.5369,0.5369,343200.0],["1985-10-01",0.5369,0.5462,0.5369,0.5369,650400.0],["1985-10-02",0.5554,0.5647,0.5554,0.5554,631200.0],["1985-10-03",0.5554,0.5554,0.5462,0.5462,72000.0],["1985-10-04",0.5462,0.5554,0.5369,0.5369,144000.0],["1985-10-07",0.5184,0.5184,0.5091,0.5091,787200.0],["1985-10-08",0.4999,0.4999,0.4906,0.4906,1687200.0],["1985-10-09",0.4906,0.4999,0.4814,0.4814,751200.0],["1985-10-10",0.4814,0.4906,0.4814,0.4814,112800.0],["1985-10-11",0.4999,0.5091,0.4999,0.4999,1140000.0],["1985-10-14",0.5276,0.5462,0.5276,0.5276,1624800.0],["1985-10-15",0.5276,0.5276,0.5091,0.5091,988800.0],["1985-10-16",0.5091,0.5276,0.5091,0.5091,528000.0],["1985-10-17",0.5184,0.5276,0.5184,0.5184,588000.0],["1985-10-18",0.5276,0.5369,0.5276,0.5276,271200.0],["1985-10-21",0.5276,0.5369,0.5276,0.5276,261600.0],["1985-10-22",0.5276,0.5369,0.5276,0.5276,208800.0],["1985-10-23",0.5276,0.5369,0.5276,0.5276,206400.0],["1985-10-24",0.5276,0.5369,0.5276,0.5276,60000.0],["1985-10-25",0.5276,0.5369,0.5276,0.5276,470400.0],["1985-10-28",0.5276,0.5462,0.5276,0.5276,360000.0],["1985-10-29",0.5276,0.5462,0.5276,0.5276,338400.0],["1985-10-30",0.5462,0.5554,0.5462,0.5462,415200.0],["1985-10-31",0.5462,0.5554,0.5462,0.5462,19200.0],["1985-11-01",0.5462,0.5554,0.5369,0.5369,482400.0],["1985-11-04",0.5369,0.5554,0.5369,0.5369,112800.0],["1985-11-05",0.5369,0.5554,0.5369,0.5369,412800.0],["1985-11-06",0.5462,0.5554,0.5462,0.5462,952800.0],["1985-11-07",0.5462,0.5554,0.5462,0.5462,4053600.0],["1985-11-08",0.5554,0.5739,0.5554,0.5554,3892800.0],["1985-11-11",0.5832,0.6017,0.5832,0.5832,1612800.0],["1985-11-12",0.6202,0.6387,0.6202,0.6202,3547200.0],["1985-11-13",0.6202,0.6202,0.6017,0.6017,2457600.0],["1985-11-14",0.6202,0.6295,0.6202,0.6202,499200.0],["1985-11-15",0.6387,0.6572,0.6387,0.6387,1224000.0],["1985-11-18",0.6387,0.6572,0.6387,0.6387,235200.0],["1985-11-19",0.6433,0.6665,0.6433,0.6433,811200.0],["1985-11-20",0.6572,0.6665,0.6572,0.6572,2193600.0],["1985-11-21",0.685,0.6989,0.685,0.685,676800.0],["1985-11-22",0.722,0.7313,0.722,0.722,1970400.0],["1985-11-25",0.722,0.7405,0.722,0.722,2947200.0],["1985-11-26",0.7498,0.7683,0.7498,0.7498,1929600.0],["1985-11-27",0.7544,0.7683,0.7544,0.7544,2791200.0],["1985-11-29",0.7868,0.7961,0.7868,0.7868,969600.0],["1985-12-02",0.7868,0.8053,0.7868,0.7868,768000.0],["1985-12-03",0.8331,0.8424,0.8331,0.8331,1224000.0],["1985-12-04",0.8794,0.8887,0.8794,0.8794,1012800.0],["1985-12-05",0.9072,0.9164,0.9072,0.9072,2078400.0],["1985-12-06",0.8424,0.8424,0.8331,0.8331,2085600.0],["1985-12-09",0.8331,0.8424,0.8331,0.8331,950400.0],["1985-12-10",0.8516,0.8609,0.8516,0.8516,206400.0],["1985-12-11",0.8516,0.8609,0.8516,0.8516,132000.0],["1985-12-12",0.8609,0.8655,0.8609,0.8609,1394400.0],["1985-12-13",0.8609,0.8794,0.8609,0.8609,256800.0],["1985-12-16",0.8979,0.9164,0.8979,0.8979,732000.0],["1985-12-17",0.8979,0.8979,0.8887,0.8887,936000.0],["1985-12-18",0.8794,0.8794,0.8609,0.8609,403200.0],["1985-12-19",0.8609,0.8794,0.8609,0.8609,352800.0],["1985-12-20",0.8609,0.8609,0.8424,0.8424,607200.0],["1985-12-23",0.8424,0.8609,0.8424,0.8424,508800.0],["1985-12-24",0.8609,0.8794,0.8609,0.8609,163200.0],["1985-12-26",0.8655,0.8794,0.8655,0.8655,12000.0],["1985-12-27",0.8794,0.8887,0.8794,0.8794,340800.0],["1985-12-30",0.8794,0.8887,0.8794,0.8794,285600.0],["1985-12-31",0.9164,0.9349,0.9164,0.9164,648000.0],["1986-01-02",0.9627,0.972,0.9627,0.9627,578400.0],["1986-01-03",0.9627,0.9627,0.9535,0.9535,324000.0],["1986-01-06",0.9349,0.9349,0.9164,0.9164,516000.0],["1986-01-07",0.9164,0.9349,0.9164,0.9164,321600.0],["1986-01-08",0.9211,0.9349,0.9211,0.9211,499200.0],["1986-01-09",0.8979,0.8979,0.8794,0.8794,820800.0],["1986-01-10",0.8794,0.8887,0.8794,0.8794,48000.0],["1986-01-13",0.8655,0.8655,0.8609,0.8609,304800.0],["1986-01-14",0.8331,0.8331,0.8239,0.8239,763200.0],["1986-01-15",0.8331,0.8516,0.8331,0.8331,292800.0],["1986-01-16",0.8331,0.8424,0.8331,0.8331,316800.0],["1986-01-17",0.8331,0.8424,0.8331,0.8331,727200.0],["1986-01-20",0.8424,0.8609,0.8424,0.8424,1159200.0],["1986-01-21",0.8609,0.8655,0.8609,0.8609,441600.0],["1986-01-22",0.8331,0.8331,0.81,0.81,583200.0],["1986-01-23",0.7961,0.7961,0.7868,0.7868,693600.0],["1986-01-24",0.8053,0.81,0.8053,0.8053,1264800.0],["1986-01-27",0.81,0.8331,0.81,0.81,873600.0],["1986-01-28",0.8794,0.8979,0.8794,0.8794,840000.0],["1986-01-29",0.9072,0.9211,0.9072,0.9072,705600.0],["1986-01-30",0.9072,0.9164,0.9072,0.9072,357600.0],["1986-01-31",0.9072,0.9164,0.9072,0.9072,321600.0],["1986-02-03",0.9164,0.9211,0.9164,0.9164,448800.0],["1986-02-04",0.9164,0.9211,0.9164,0.9164,266400.0],["1986-02-05",0.9164,0.9211,0.9164,0.9164,213600.0],["1986-02-06",0.9164,0.9211,0.9164,0.9164,542400.0],["1986-02-07",0.8655,0.8655,0.8609,0.8609,2347200.0],["1986-02-10",0.8609,0.8794,0.8609,0.8609,756000.0],["1986-02-11",0.8609,0.9211,0.8609,0.9072,1732800.0],["1986-02-12",0.9211,0.9627,0.9211,0.9627,4651200.0],["1986-02-13",0.9627,0.9997,0.9627,0.9997,1627200.0],["1986-02-14",0.9997,1.1016,0.9997,1.1016,1624800.0],["1986-02-18",1.1016,1.1108,1.0877,1.1016,1147200.0],["1986-02-19",1.1016,1.1108,1.083,1.083,1298400.0],["1986-02-20",1.083,1.0877,1.0414,1.0877,2851200.0],["1986-02-21",1.0877,1.1386,1.083,1.1386,3110400.0],["1986-02-24",1.1386,1.1386,1.0738,1.0877,2548800.0],["1986-02-25",1.0877,1.1016,1.0738,1.083,2020800.0],["1986-02-26",1.083,1.083,1.0738,1.0738,516000.0],["1986-02-27",1.0738,1.083,1.0738,1.0738,734400.0],["1986-02-28",1.0738,1.083,1.0645,1.0738,422400.0],["1986-03-03",1.0738,1.0738,1.009,1.0183,1389600.0],["1986-03-04",1.0183,1.0553,1.009,1.0321,1188000.0],["1986-03-05",1.0321,1.046,0.9997,1.0183,1123200.0],["1986-03-06",1.0182,1.0182,0.9997,0.9997,1065600.0],["1986-03-07",0.9997,1.009,0.9627,0.972,832800.0],["1986-03-10",0.972,0.9766,0.9627,0.972,657600.0],["1986-03-11",0.972,0.9905,0.9627,0.9905,1533600.0],["1986-03-12",0.9997,1.0321,0.9997,1.009,1636800.0],["1986-03-13",1.009,1.0182,1.009,1.009,316800.0],["1986-03-14",1.009,1.0183,1.009,1.0183,1615200.0],["1986-03-17",1.0183,1.0183,0.9997,1.0183,381600.0],["1986-03-18",1.0182,1.0182,0.9997,1.009,638400.0],["1986-03-19",1.009,1.0182,0.9997,1.009,184800.0],["1986-03-20",1.009,1.0183,0.9997,1.0183,782400.0],["1986-03-21",1.0183,1.0183,0.9951,0.9951,1384800.0],["1986-03-24",0.9951,0.9997,0.9627,0.972,576000.0],["1986-03-25",0.972,0.972,0.9627,0.972,880800.0],["1986-03-26",0.972,0.972,0.9442,0.9442,408000.0],["1986-03-27",0.9442,0.9535,0.9442,0.9535,871200.0],["1986-03-31",0.9535,0.972,0.9349,0.9349,1000800.0],["1986-04-01",0.9349,0.9535,0.9211,0.9211,748800.0],["1986-04-02",0.9211,0.9349,0.9072,0.9164,806400.0],["1986-04-03",0.9164,0.9164,0.9072,0.9164,600000.0],["1986-04-04",0.9164,0.9164,0.8794,0.8979,602400.0],["1986-04-07",0.8979,0.8979,0.8609,0.8794,384000.0],["1986-04-08",0.8794,0.9072,0.8655,0.9072,2496000.0],["1986-04-09",0.9072,0.972,0.9072,0.9627,967200.0],["1986-04-10",0.9627,0.972,0.9535,0.9627,453600.0],["1986-04-11",0.9627,0.9627,0.9535,0.9627,468000.0],["1986-04-14",0.9627,0.972,0.9535,0.972,280800.0],["1986-04-15",0.972,0.972,0.9627,0.972,93600.0],["1986-04-16",0.972,1.0183,0.972,1.0183,691200.0],["1986-04-17",1.0183,1.0553,1.0183,1.0321,324000.0],["1986-04-18",1.0321,1.134,1.0321,1.1016,2656800.0],["1986-04-21",1.1016,1.1108,1.1016,1.1016,456000.0],["1986-04-22",1.1016,1.1108,1.1016,1.1016,739200.0],["1986-04-23",1.1016,1.1108,1.1016,1.1062,3602400.0],["1986-04-24",1.1062,1.1108,1.1016,1.1108,885600.0],["1986-04-25",1.1108,1.1201,1.1108,1.1108,189600.0],["1986-04-28",1.1108,1.1386,1.1108,1.1386,225600.0],["1986-04-29",1.1386,1.1386,1.1293,1.1293,100800.0],["1986-04-30",1.1293,1.1386,1.1016,1.1016,2340000.0],["1986-05-01",1.1016,1.1016,1.0645,1.0738,1060800.0],["1986-05-02",1.0738,1.083,1.0738,1.083,28800.0],["1986-05-05",1.083,1.0877,1.0738,1.0877,300000.0],["1986-05-06",1.0877,1.1016,1.083,1.083,64800.0],["1986-05-07",1.0877,1.1571,1.0877,1.1432,1485600.0],["1986-05-08",1.1664,1.2497,1.1664,1.2219,2599200.0],["1986-05-09",1.2219,1.2404,1.2126,1.2404,393600.0],["1986-05-12",1.2404,1.2404,1.2219,1.2404,542400.0],["1986-05-13",1.2404,1.2497,1.2312,1.2497,324000.0],["1986-05-14",1.2497,1.2497,1.2312,1.2312,1879200.0],["1986-05-15",1.2312,1.2404,1.1432,1.1432,660000.0],["1986-05-16",1.1432,1.1571,1.1293,1.1293,880800.0],["1986-05-19",1.1386,1.1571,1.1386,1.1571,1507200.0],["1986-05-20",1.1571,1.1617,1.1386,1.1571,2162400.0],["1986-05-21",1.1571,1.1664,1.1432,1.1664,148800.0],["1986-05-22",1.1664,1.1941,1.1571,1.1849,2620800.0],["1986-05-23",1.1849,1.1849,1.1756,1.1849,580800.0],["1986-05-27",1.1849,1.1849,1.1664,1.1664,789600.0],["1986-05-28",1.1664,1.1849,1.1664,1.1756,789600.0],["1986-05-29",1.1756,1.1756,1.1664,1.1756,2980800.0],["1986-05-30",1.1756,1.2126,1.1664,1.2126,3057600.0],["1986-06-02",1.2126,1.2497,1.1988,1.2497,1356000.0],["1986-06-03",1.2497,1.3052,1.2404,1.296,2176800.0],["1986-06-04",1.296,1.3098,1.296,1.3098,890400.0],["1986-06-05",1.3098,1.3237,1.296,1.3237,1464000.0],["1986-06-06",1.3237,1.3885,1.3237,1.3654,916800.0],["1986-06-09",1.3654,1.3885,1.3052,1.3098,931200.0],["1986-06-10",1.3098,1.333,1.2774,1.2867,943200.0],["1986-06-11",1.2867,1.2867,1.2774,1.2774,772800.0],["1986-06-12",1.2774,1.2867,1.2774,1.2774,172800.0],["1986-06-13",1.2774,1.296,1.2774,1.296,220800.0],["1986-06-16",1.296,1.296,1.2774,1.296,852000.0],["1986-06-17",1.296,1.3052,1.2774,1.296,216000.0],["1986-06-18",1.296,1.296,1.2867,1.2867,513600.0],["1986-06-19",1.2867,1.333,1.2867,1.3098,259200.0],["1986-06-20",1.3098,1.3422,1.3098,1.3422,302400.0],["1986-06-23",1.3422,1.3422,1.2867,1.2867,504000.0],["1986-06-24",1.2867,1.3098,1.2867,1.296,247200.0],["1986-06-25",1.296,1.333,1.296,1.3237,484800.0],["1986-06-26",1.333,1.3793,1.333,1.3608,912000.0],["1986-06-27",1.3608,1.4163,1.3608,1.407,1747200.0],["1986-06-30",1.4209,1.4903,1.4209,1.4903,2220000.0],["1986-07-01",1.4903,1.4903,1.3978,1.407,921600.0],["1986-07-02",1.407,1.4163,1.407,1.4163,463200.0],["1986-07-03",1.4163,1.4163,1.407,1.4163,480000.0],["1986-07-07",1.4163,1.4163,1.3515,1.3515,669600.0],["1986-07-08",1.3515,1.3608,1.2774,1.2867,1252800.0],["1986-07-09",1.2867,1.3237,1.2867,1.3237,487200.0],["1986-07-10",1.3237,1.3422,1.3237,1.3422,175200.0],["1986-07-11",1.3422,1.3515,1.3237,1.3422,254400.0],["1986-07-14",1.3422,1.3422,1.2867,1.2867,211200.0],["1986-07-15",1.2867,1.296,1.134,1.1386,2556000.0],["1986-07-16",1.1386,1.2126,1.1386,1.1756,1809600.0],["1986-07-17",1.1756,1.1941,1.1756,1.1941,321600.0],["1986-07-18",1.1941,1.1941,1.1571,1.1571,960000.0],["1986-07-21",1.1571,1.1756,1.1108,1.1293,609600.0],["1986-07-22",1.1201,1.1201,1.0645,1.1016,2222400.0],["1986-07-23",1.1201,1.1293,1.1201,1.1293,943200.0],["1986-07-24",1.1293,1.1293,1.1201,1.1293,1197600.0],["1986-07-25",1.1293,1.1293,1.0738,1.0877,2620800.0],["1986-07-28",1.0877,1.0877,0.9766,0.9766,1156800.0],["1986-07-29",0.9766,0.9905,0.8609,0.9766,3009600.0],["1986-07-30",0.9766,0.9905,0.9349,0.9905,2856000.0],["1986-07-31",0.9905,1.0275,0.9905,0.9997,1228800.0],["1986-08-01",0.9997,1.009,0.9905,0.9997,364800.0],["1986-08-04",0.9997,0.9997,0.9535,0.9535,556800.0],["1986-08-05",0.9535,0.972,0.9442,0.972,1492800.0],["1986-08-06",0.972,0.972,0.9627,0.972,415200.0],["1986-08-07",0.972,0.9766,0.9627,0.972,734400.0],["1986-08-08",0.972,0.9905,0.972,0.9905,2234400.0],["1986-08-11",0.9905,1.0738,0.9766,1.0645,364800.0],["1986-08-12",1.0645,1.1201,1.0553,1.1201,1677600.0],["1986-08-13",1.1201,1.1432,1.1108,1.1293,523200.0],["1986-08-14",1.1432,1.2126,1.1432,1.1941,2148000.0],["1986-08-15",1.1988,1.3098,1.1988,1.2404,1312800.0],["1986-08-18",1.2497,1.3052,1.2497,1.2867,1440000.0],["1986-08-19",1.2774,1.2774,1.2497,1.2682,1660800.0],["1986-08-20",1.2682,1.3098,1.2497,1.3098,2236800.0],["1986-08-21",1.3098,1.3422,1.2774,1.296,1512000.0],["1986-08-22",1.296,1.3237,1.2774,1.3052,984000.0],["1986-08-25",1.3052,1.3237,1.2774,1.2774,729600.0],["1986-08-26",1.2774,1.296,1.2774,1.296,213600.0],["1986-08-27",1.296,1.296,1.2682,1.2682,350400.0],["1986-08-28",1.2682,1.2867,1.2497,1.2682,1548000.0],["1986-08-29",1.2682,1.2774,1.2497,1.2682,4063200.0],["1986-09-02",1.2682,1.2774,1.2682,1.2682,1468800.0],["1986-09-03",1.2682,1.2774,1.2497,1.2497,3434400.0],["1986-09-04",1.2497,1.2867,1.2497,1.2682,2143200.0],["1986-09-05",1.2682,1.2682,1.2543,1.2543,489600.0],["1986-09-08",1.2543,1.2682,1.2312,1.2404,1375200.0],["1986-09-09",1.2404,1.2497,1.2312,1.2404,724800.0],["1986-09-10",1.2404,1.2543,1.2312,1.2312,420000.0],["1986-09-11",1.2312,1.2312,1.0877,1.1293,2740800.0],["1986-09-12",1.1293,1.1386,1.1016,1.1108,2956800.0],["1986-09-15",1.1108,1.1108,1.1016,1.1016,297600.0],["1986-09-16",1.1016,1.1108,1.083,1.083,854400.0],["1986-09-17",1.0877,1.1432,1.0877,1.1386,1603200.0],["1986-09-18",1.1386,1.1386,1.1293,1.1386,148800.0],["1986-09-19",1.1386,1.2126,1.1293,1.1941,1017600.0],["1986-09-22",1.1941,1.1988,1.1941,1.1988,640800.0],["1986-09-23",1.1988,1.2219,1.1941,1.2126,744000.0],["1986-09-24",1.2126,1.2219,1.2126,1.2126,76800.0],["1986-09-25",1.2126,1.2219,1.1664,1.1849,753600.0],["1986-09-26",1.1849,1.1849,1.1432,1.1432,249600.0],["1986-09-29",1.1432,1.1432,1.1293,1.1432,81600.0],["1986-09-30",1.1432,1.1941,1.1432,1.1941,4869600.0],["1986-10-01",1.1941,1.1988,1.1756,1.1941,1468800.0],["1986-10-02",1.1941,1.1988,1.1756,1.1756,88800.0],["1986-10-03",1.1756,1.1988,1.1756,1.1849,93600.0],["1986-10-06",1.1849,1.1941,1.1849,1.1849,28800.0],["1986-10-07",1.1849,1.2126,1.1849,1.1849,832800.0],["1986-10-08",1.1849,1.1941,1.1756,1.1849,393600.0],["1986-10-09",1.1849,1.1941,1.1756,1.1895,2388000.0],["1986-10-10",1.1895,1.1941,1.1849,1.1849,1795200.0],["1986-10-13",1.1849,1.1941,1.1849,1.1849,813600.0],["1986-10-14",1.1849,1.1988,1.1664,1.1941,1915200.0],["1986-10-15",1.1941,1.1988,1.1756,1.1941,2556000.0],["1986-10-16",1.1941,1.2404,1.1941,1.2312,540000.0],["1986-10-17",1.2312,1.2404,1.2219,1.2312,712800.0],["1986-10-20",1.2312,1.2404,1.2219,1.2219,1221600.0],["1986-10-21",1.2219,1.2404,1.2219,1.2404,643200.0],["1986-10-22",1.2404,1.2774,1.2312,1.2682,885600.0],["1986-10-23",1.2682,1.296,1.2543,1.2867,1096800.0],["1986-10-24",1.296,1.3793,1.296,1.3515,2090400.0],["1986-10-27",1.3515,1.3515,1.333,1.333,175200.0],["1986-10-28",1.333,1.3515,1.333,1.3515,552000.0],["1986-10-29",1.3515,1.4163,1.3422,1.407,835200.0],["1986-10-30",1.407,1.4163,1.3885,1.407,1017600.0],["1986-10-31",1.3978,1.3978,1.3608,1.3654,621600.0],["1986-11-03",1.3654,1.3654,1.3515,1.3515,165600.0],["1986-11-04",1.3515,1.3885,1.3515,1.3885,333600.0],["1986-11-05",1.3885,1.4163,1.3885,1.407,1087200.0],["1986-11-06",1.407,1.4163,1.3978,1.3978,792000.0],["1986-11-07",1.3978,1.407,1.3793,1.3978,732000.0],["1986-11-10",1.3978,1.4163,1.3978,1.407,1336800.0],["1986-11-11",1.407,1.407,1.3885,1.407,784800.0],["1986-11-12",1.407,1.407,1.3793,1.3978,1152000.0],["1986-11-13",1.3793,1.3793,1.3515,1.3608,820800.0],["1986-11-14",1.3608,1.3654,1.3515,1.3515,88800.0],["1986-11-17",1.3515,1.3793,1.3515,1.3654,463200.0],["1986-11-18",1.3654,1.3885,1.3515,1.3608,1576800.0],["1986-11-19",1.3608,1.3608,1.3237,1.333,921600.0],["1986-11-20",1.333,1.3422,1.333,1.3422,1156800.0],["1986-11-21",1.3422,1.3885,1.333,1.3654,1464000.0],["1986-11-24",1.3885,1.4163,1.3885,1.407,1125600.0],["1986-11-25",1.407,1.4348,1.407,1.4348,3266400.0],["1986-11-26",1.4348,1.4765,1.4209,1.4718,2246400.0],["1986-11-28",1.4718,1.4765,1.4626,1.4718,1780800.0],["1986-12-01",1.4718,1.4718,1.4163,1.4163,3388800.0],["1986-12-02",1.4163,1.4533,1.4163,1.4533,2193600.0],["1986-12-03",1.4533,1.4718,1.4441,1.4626,1804800.0],["1986-12-04",1.4626,1.4626,1.4348,1.4441,559200.0],["1986-12-05",1.4441,1.4441,1.4163,1.4163,616800.0],["1986-12-08",1.4163,1.4163,1.407,1.4163,69600.0],["1986-12-09",1.4163,1.4163,1.3885,1.3978,405600.0],["1986-12-10",1.3978,1.4163,1.3654,1.4163,681600.0],["1986-12-11",1.4163,1.4163,1.407,1.4163,631200.0],["1986-12-12",1.4163,1.4163,1.407,1.407,645600.0],["1986-12-15",1.407,1.407,1.3793,1.3978,688800.0],["1986-12-16",1.3978,1.3978,1.3654,1.3793,1173600.0],["1986-12-17",1.3793,1.3793,1.3654,1.3793,489600.0],["1986-12-18",1.3793,1.3793,1.3654,1.3793,98400.0],["1986-12-19",1.3793,1.4163,1.3654,1.4163,777600.0],["1986-12-22",1.4163,1.4209,1.407,1.4209,434400.0],["1986-12-23",1.4209,1.4209,1.4163,1.4163,552000.0],["1986-12-24",1.4163,1.4209,1.4024,1.4163,571200.0],["1986-12-26",1.407,1.407,1.407,1.407,26400.0],["1986-12-29",1.407,1.4163,1.407,1.4163,556800.0],["1986-12-30",1.4163,1.4209,1.407,1.4209,1084800.0],["1986-12-31",1.4209,1.4209,1.407,1.4209,763200.0],["1987-01-02",1.4209,1.4441,1.4163,1.4441,470400.0],["1987-01-05",1.4441,1.4626,1.4209,1.4533,412800.0],["1987-01-06",1.4533,1.5551,1.4441,1.5459,2364000.0],["1987-01-07",1.5459,1.6199,1.532,1.6014,2580000.0],["1987-01-08",1.6014,1.6986,1.6014,1.657,3624000.0],["1987-01-09",1.657,1.6662,1.6431,1.657,607200.0],["1987-01-12",1.657,1.694,1.6385,1.6847,5692800.0],["1987-01-13",1.6847,1.7542,1.6801,1.7449,1476000.0],["1987-01-14",1.7449,1.7727,1.7449,1.7542,2203200.0],["1987-01-15",1.7542,1.8097,1.7542,1.8005,2544000.0],["1987-01-16",1.7958,1.7958,1.7403,1.7681,4759200.0],["1987-01-19",1.7681,1.8421,1.731,1.8282,3146400.0],["1987-01-20",1.8282,1.8421,1.7727,1.7727,2635200.0],["1987-01-21",1.7727,1.8097,1.731,1.7958,2496000.0],["1987-01-22",1.7958,1.8282,1.7958,1.8097,4087200.0],["1987-01-23",1.8097,1.856,1.8097,1.8097,1968000.0],["1987-01-26",1.8097,1.8236,1.7727,1.8097,472800.0],["1987-01-27",1.8097,1.8282,1.7866,1.8236,513600.0],["1987-01-28",1.8236,1.8838,1.8097,1.8791,2061600.0],["1987-01-29",1.8791,1.8976,1.8282,1.8282,1471200.0],["1987-01-30",1.8282,1.8652,1.8097,1.8514,660000.0],["1987-02-02",1.8514,2.0226,1.8514,2.018,1485600.0],["1987-02-03",2.018,2.1939,2.018,2.1291,3604800.0],["1987-02-04",2.1013,2.1013,2.0504,2.0643,1108800.0],["1987-02-05",2.0643,2.0735,1.9624,1.9902,907200.0],["1987-02-06",1.9902,1.9902,1.8791,1.9624,2800800.0],["1987-02-09",1.9208,1.9208,1.856,1.8652,1281600.0],["1987-02-10",1.8652,1.9069,1.8097,1.8514,856800.0],["1987-02-11",1.8514,1.9948,1.8514,1.9948,2488800.0],["1987-02-12",1.9948,2.0319,1.9763,1.9948,2956800.0],["1987-02-13",1.9948,2.217,1.9948,2.1291,1471200.0],["1987-02-17",2.1615,2.4947,2.1615,2.3512,3813600.0],["1987-02-18",2.3512,2.4438,2.2957,2.3096,1819200.0],["1987-02-19",2.3096,2.3281,2.1846,2.2957,1648800.0],["1987-02-20",2.2957,2.3281,2.2448,2.2957,1029600.0],["1987-02-23",2.2957,2.2957,2.143,2.217,2616000.0],["1987-02-24",2.217,2.4068,2.217,2.3651,2234400.0],["1987-02-25",2.3651,2.6058,2.3651,2.5503,5481600.0],["1987-02-26",2.5503,2.6289,2.5179,2.578,2030400.0],["1987-02-27",2.578,2.5873,2.4623,2.5317,667200.0],["1987-03-02",2.5317,2.5503,2.4623,2.4947,511200.0],["1987-03-03",2.4947,2.5179,2.4207,2.4392,844800.0],["1987-03-04",2.4392,2.74,2.4392,2.6428,2371200.0],["1987-03-05",2.6428,2.6845,2.5873,2.6289,820800.0],["1987-03-06",2.6289,2.6428,2.6058,2.6058,655200.0],["1987-03-09",2.6058,2.6289,2.4762,2.5734,1989600.0],["1987-03-10",2.5734,2.6984,2.5179,2.6845,904800.0],["1987-03-11",2.6845,2.6845,2.6058,2.6289,448800.0],["1987-03-12",2.6289,2.6613,2.5873,2.6428,1675200.0],["1987-03-13",2.6428,2.6845,2.5179,2.5734,578400.0],["1987-03-16",2.5734,2.5873,2.4947,2.5503,1500000.0],["1987-03-17",2.5503,2.666,2.5503,2.6613,801600.0],["1987-03-18",2.6613,2.74,2.6428,2.6984,451200.0],["1987-03-19",2.7169,2.902,2.7169,2.8557,1382400.0],["1987-03-20",2.8557,2.8835,2.7539,2.8511,1699200.0],["1987-03-23",2.8511,2.9205,2.8511,2.865,2517600.0],["1987-03-24",2.865,2.902,2.8094,2.8094,1317600.0],["1987-03-25",2.8094,2.9761,2.8094,2.9205,3033600.0],["1987-03-26",2.9205,3.2167,2.9205,3.1242,2227200.0],["1987-03-27",3.1242,3.3463,3.1242,3.1982,1248000.0],["1987-03-30",3.1971,3.2214,2.9437,3.1103,2534400.0],["1987-03-31",3.1103,3.4435,3.1103,3.4158,1697600.0],["1987-04-01",3.4158,3.7768,3.1658,3.5546,4640800.0],["1987-04-02",3.5546,3.7768,3.2769,3.4991,5287200.0],["1987-04-03",3.4991,3.4991,3.3325,3.388,1450400.0],["1987-04-06",3.388,3.4435,3.1242,3.1658,1650400.0],["1987-04-07",3.1658,3.2769,3.1103,3.1103,1122400.0],["1987-04-08",3.1658,3.3325,3.1658,3.2214,1353600.0],["1987-04-09",3.2214,3.2769,3.0548,3.1658,1123200.0],["1987-04-10",3.1658,3.1658,2.9992,3.0548,896800.0],["1987-04-13",3.0548,3.0548,2.8326,2.8881,676800.0],["1987-04-14",2.8604,2.8604,2.666,2.8326,5146400.0],["1987-04-15",2.8326,2.9437,2.777,2.8881,2943200.0],["1987-04-16",2.8881,3.0548,2.8881,3.0548,1455200.0],["1987-04-20",3.0548,3.0548,2.8326,2.8881,829600.0],["1987-04-21",2.8881,2.9437,2.8326,2.9159,991200.0],["1987-04-22",2.9437,3.0548,2.9437,2.9992,647200.0],["1987-04-23",2.9992,2.9992,2.9437,2.9437,472000.0],["1987-04-24",2.9437,3.0686,2.8881,2.9437,879200.0],["1987-04-27",2.9437,2.9437,2.8326,2.8604,1042400.0],["1987-04-28",2.8604,2.8881,2.7493,2.777,1916800.0],["1987-04-29",2.777,3.0548,2.777,2.9437,542400.0],["1987-04-30",3.0548,3.1658,3.0548,3.0548,1736800.0],["1987-05-01",3.0548,3.2214,3.0548,3.1658,1090400.0],["1987-05-04",3.1658,3.1658,2.9992,3.0548,403200.0],["1987-05-05",3.0548,3.1658,3.0548,3.0548,965600.0],["1987-05-06",3.0548,3.1103,2.9992,2.9992,369600.0],["1987-05-07",2.9992,3.027,2.9437,2.9992,135200.0],["1987-05-08",2.9992,2.9992,2.8881,2.9992,195200.0],["1987-05-11",2.9992,3.0548,2.9437,3.0548,741600.0],["1987-05-12",3.0548,3.0548,2.9992,2.9992,378400.0],["1987-05-13",2.9992,3.0548,2.9437,2.9992,472800.0],["1987-05-14",2.9992,3.0548,2.9992,3.0548,501600.0],["1987-05-15",3.0548,3.1103,3.027,3.0825,5883200.0],["1987-05-18",3.0825,3.1103,2.8881,3.027,762400.0],["1987-05-19",3.027,3.1103,2.8881,2.9437,482400.0],["1987-05-20",2.9437,2.9437,2.7493,2.8326,778400.0],["1987-05-21",2.8326,2.8326,2.7215,2.8326,572000.0],["1987-05-22",2.8326,2.8326,2.777,2.8326,371200.0],["1987-05-26",2.8326,2.8326,2.8048,2.8326,1251200.0],["1987-05-27",2.8326,2.8465,2.777,2.8326,265600.0],["1987-05-28",2.8326,2.9992,2.8048,2.8881,1284000.0],["1987-05-29",2.8881,3.0548,2.8326,2.8326,1684800.0],["1987-06-01",2.8326,2.9437,2.6382,2.666,1248800.0],["1987-06-02",2.666,2.8048,2.6382,2.6937,8443200.0],["1987-06-03",2.6937,2.8604,2.666,2.777,2284800.0],["1987-06-04",2.777,2.8881,2.7493,2.8187,2039200.0],["1987-06-05",2.8187,2.8604,2.777,2.777,908000.0],["1987-06-08",2.777,2.8048,2.666,2.777,1207200.0],["1987-06-09",2.777,2.777,2.7215,2.7493,1790400.0],["1987-06-10",2.7493,2.7493,2.6104,2.6382,3449600.0],["1987-06-11",2.6382,2.6937,2.6104,2.666,5773600.0],["1987-06-12",2.666,2.6937,2.6104,2.6382,3498400.0],["1987-06-15",2.6382,2.666,2.5549,2.5549,3284000.0],["1987-06-16",2.5549,2.7215,2.5549,2.7215,1672800.0],["1987-06-17",2.7215,2.8881,2.7215,2.8048,3892000.0],["1987-06-18",2.8048,2.8048,2.6382,2.7215,1324800.0],["1987-06-19",2.7215,2.777,2.666,2.7215,404800.0],["1987-06-22",2.7215,2.777,2.7215,2.777,351200.0],["1987-06-23",2.777,2.9437,2.777,2.8881,4583200.0],["1987-06-24",2.8881,2.9992,2.8326,2.9437,1523200.0],["1987-06-25",2.9437,2.9714,2.8326,2.8326,4764000.0],["1987-06-26",2.8326,2.8881,2.7493,2.8326,2322400.0],["1987-06-29",2.8326,2.9159,2.8048,2.8881,2796800.0],["1987-06-30",2.8881,2.9437,2.7493,2.8048,855200.0],["1987-07-01",2.8048,2.8326,2.7493,2.777,585600.0],["1987-07-02",2.777,2.8326,2.6104,2.6382,2082400.0],["1987-07-06",2.6382,2.666,2.2772,2.3049,4959200.0],["1987-07-07",2.3049,2.4438,2.2494,2.3327,4440000.0],["1987-07-08",2.3327,2.3883,2.2216,2.3327,8465600.0],["1987-07-09",2.3327,2.3883,2.3049,2.3049,2110400.0],["1987-07-10",2.3049,2.3327,2.1106,2.3327,2529600.0],["1987-07-13",2.3327,2.4993,2.2772,2.4993,2164800.0],["1987-07-14",2.4993,2.666,2.4716,2.6104,3094400.0],["1987-07-15",2.6104,2.666,2.4716,2.4716,1672800.0],["1987-07-16",2.4716,2.5827,2.4716,2.5549,495200.0],["1987-07-17",2.5549,2.6104,2.5549,2.6104,950400.0],["1987-07-20",2.6104,2.6104,2.4716,2.4716,377600.0],["1987-07-21",2.4716,2.4993,2.2355,2.3327,1538400.0],["1987-07-22",2.3327,2.4438,2.2772,2.4438,878400.0],["1987-07-23",2.4438,2.4438,2.3605,2.3605,256000.0],["1987-07-24",2.3605,2.3883,2.3049,2.3327,1102400.0],["1987-07-27",2.3327,2.3883,2.3049,2.3883,935200.0],["1987-07-28",2.3883,2.416,2.3605,2.4021,539200.0],["1987-07-29",2.4021,2.4438,2.3605,2.4438,588000.0],["1987-07-30",2.4438,2.6104,2.3883,2.6104,941600.0],["1987-07-31",2.6104,2.7493,2.5549,2.6937,2249600.0],["1987-08-03",2.6937,2.7215,2.6382,2.6937,1118400.0],["1987-08-04",2.6799,2.6799,2.6104,2.6382,404800.0],["1987-08-05",2.6382,2.8326,2.6382,2.777,4064000.0],["1987-08-06",2.8048,2.9437,2.8048,2.9159,4925600.0],["1987-08-07",2.9159,2.9714,2.8048,2.8048,3412800.0],["1987-08-10",2.8048,2.9437,2.8048,2.9159,948800.0],["1987-08-11",2.9159,3.1381,2.9159,3.1103,6132800.0],["1987-08-12",3.1103,3.1381,3.027,3.0686,3543200.0],["1987-08-13",3.0686,3.2769,2.9714,3.2214,4815200.0],["1987-08-14",3.2214,3.3325,3.1936,3.2491,1882400.0],["1987-08-17",3.2491,3.2769,3.2491,3.2491,923200.0],["1987-08-18",3.2491,3.2769,3.0548,3.1103,1920800.0],["1987-08-19",3.1103,3.1658,3.0548,3.0548,1019200.0],["1987-08-20",3.0825,3.2769,3.0825,3.2214,2636000.0],["1987-08-21",3.2353,3.3325,3.2353,3.2769,1984000.0],["1987-08-24",3.2908,3.3325,3.2908,3.3325,615200.0],["1987-08-25",3.3325,3.388,3.263,3.3047,3594400.0],["1987-08-26",3.2769,3.2769,3.1658,3.1658,1066400.0],["1987-08-27",3.1658,3.2214,3.0825,3.1658,694400.0],["1987-08-28",3.1658,3.2214,3.1381,3.1658,403200.0],["1987-08-31",3.1658,3.2214,3.1381,3.1658,536000.0],["1987-09-01",3.1658,3.1797,3.0548,3.0825,573600.0],["1987-09-02",3.0825,3.0825,2.9992,2.9992,1222400.0],["1987-09-03",2.9992,3.0825,2.9714,2.9992,2060000.0],["1987-09-04",2.9992,2.9992,2.8881,2.9159,1215200.0],["1987-09-08",2.9159,2.9437,2.777,2.8604,712800.0],["1987-09-09",2.8604,3.027,2.8604,2.9992,1746400.0],["1987-09-10",3.027,3.1936,3.027,3.1936,728000.0],["1987-09-11",3.1936,3.3047,3.1381,3.2491,789600.0],["1987-09-14",3.2491,3.2769,3.1381,3.1381,715200.0],["1987-09-15",3.1381,3.1658,3.0825,3.0825,453600.0],["1987-09-16",3.0825,3.3602,3.0825,3.1936,1706400.0],["1987-09-17",3.1936,3.2491,3.1381,3.2491,1120800.0],["1987-09-18",3.2491,3.3047,3.2214,3.2491,530400.0],["1987-09-21",3.2491,3.3047,3.0825,3.0825,955200.0],["1987-09-22",3.0825,3.1936,3.027,3.1936,772800.0],["1987-09-23",3.1936,3.3047,3.1381,3.2491,694400.0],["1987-09-24",3.2491,3.3047,3.2491,3.2491,735200.0],["1987-09-25",3.2491,3.2769,3.1658,3.2214,720800.0],["1987-09-28",3.2214,3.2491,3.1103,3.1658,586400.0],["1987-09-29",3.1658,3.2214,3.1381,3.1381,811200.0],["1987-09-30",3.1381,3.1658,3.0548,3.0548,1627200.0],["1987-10-01",3.0548,3.2491,3.0548,3.2214,2984000.0],["1987-10-02",3.2214,3.5269,3.2214,3.4713,3608800.0],["1987-10-05",3.5546,3.749,3.5546,3.6379,3297600.0],["1987-10-06",3.6379,3.6935,3.388,3.388,1471200.0],["1987-10-07",3.388,3.4713,3.2769,3.3325,1382400.0],["1987-10-08",3.3325,3.4435,3.2769,3.3325,592000.0],["1987-10-09",3.3325,3.4713,3.3047,3.4158,1296800.0],["1987-10-12",3.4158,3.4435,3.2769,3.3047,851200.0],["1987-10-13",3.3047,3.388,3.1797,3.3325,1875200.0],["1987-10-14",3.3325,3.3325,3.1936,3.3047,960000.0],["1987-10-15",3.3047,3.388,3.2491,3.3325,1318400.0],["1987-10-16",3.3325,3.3602,3.027,3.0548,1364000.0],["1987-10-19",2.9992,2.9992,2.4438,2.5271,3336800.0],["1987-10-20",2.5271,2.5271,2.1106,2.2772,1996000.0],["1987-10-21",2.3605,2.7215,2.3605,2.6104,3055200.0],["1987-10-22",2.5827,2.5827,2.2216,2.2216,3340800.0],["1987-10-23",2.2216,2.2772,1.8329,1.9439,2817600.0],["1987-10-26",1.9439,1.9439,1.4996,1.5274,1878400.0],["1987-10-27",1.5274,1.6385,1.3885,1.4441,4304000.0],["1987-10-28",1.4441,1.5829,1.333,1.4441,2115200.0],["1987-10-29",1.4718,2.1106,1.4718,2.0272,5867200.0],["1987-10-30",2.055,2.2494,2.055,2.1106,2572800.0],["1987-11-02",2.1106,2.1383,1.9162,2.1383,1024800.0],["1987-11-03",2.0828,2.0828,1.8329,1.9717,1000800.0],["1987-11-04",1.9717,2.0272,1.8329,1.9995,2592000.0],["1987-11-05",1.9995,2.1106,1.9995,1.9995,1439200.0],["1987-11-06",1.9995,2.0272,1.8329,1.8884,826400.0],["1987-11-09",1.8606,1.8606,1.694,1.8467,1094400.0],["1987-11-10",1.8467,1.8606,1.7218,1.8606,1632000.0],["1987-11-11",1.8606,1.9439,1.8329,1.9162,508800.0],["1987-11-12",1.9439,2.1106,1.9439,1.9995,2851200.0],["1987-11-13",1.9995,2.0272,1.8606,1.8884,3408800.0],["1987-11-16",1.8884,1.9995,1.8606,1.9162,2287200.0],["1987-11-17",1.8884,1.8884,1.7495,1.8051,1596000.0],["1987-11-18",1.8051,1.8606,1.7495,1.8329,2148000.0],["1987-11-19",1.8329,1.8606,1.7495,1.7773,808000.0],["1987-11-20",1.7773,1.7773,1.7218,1.7773,3063200.0],["1987-11-23",1.7773,1.8051,1.7495,1.7773,624000.0],["1987-11-24",1.8051,1.9717,1.8051,1.9439,2559200.0],["1987-11-25",1.9439,2.055,1.9439,2.055,1718400.0],["1987-11-27",2.055,2.055,1.9995,1.9995,641600.0],["1987-11-30",1.9439,1.9439,1.7773,1.9439,3441600.0],["1987-12-01",1.9439,2.0272,1.9162,1.9439,3254400.0],["1987-12-02",1.9439,1.9995,1.9439,1.9717,1238400.0],["1987-12-03",1.9717,2.0272,1.9717,1.9995,1681600.0],["1987-12-04",1.9995,1.9995,1.9162,1.9717,1832000.0],["1987-12-07",1.9717,2.1383,1.9717,2.1383,1832000.0],["1987-12-08",2.1383,2.3188,2.1106,2.2355,2769600.0],["1987-12-09",2.2494,2.4438,2.2494,2.3605,611200.0],["1987-12-10",2.3605,2.416,2.2216,2.2772,1975200.0],["1987-12-11",2.2772,2.3327,2.2216,2.2216,721600.0],["1987-12-14",2.2216,2.3327,2.2216,2.3327,1278400.0],["1987-12-15",2.3327,2.3883,2.3327,2.3883,2730400.0],["1987-12-16",2.3883,2.4438,2.3049,2.416,1846400.0],["1987-12-17",2.416,2.4438,2.3605,2.3605,1417600.0],["1987-12-18",2.3883,2.4993,2.3883,2.4716,1243200.0],["1987-12-21",2.4716,2.4993,2.416,2.416,739200.0],["1987-12-22",2.416,2.416,2.2216,2.3605,1348000.0],["1987-12-23",2.3605,2.416,2.3327,2.3883,513600.0],["1987-12-24",2.3883,2.416,2.3327,2.416,476000.0],["1987-12-28",2.416,2.416,2.2772,2.3049,355200.0],["1987-12-29",2.3049,2.3327,2.2216,2.2772,675200.0],["1987-12-30",2.2772,2.3605,2.2494,2.3049,978400.0],["1987-12-31",2.3049,2.3327,2.1661,2.3049,1645600.0],["1988-01-04",2.3049,2.4438,2.2772,2.3327,807200.0],["1988-01-05",2.3883,2.5271,2.3883,2.4716,2040000.0],["1988-01-06",2.4716,2.4993,2.416,2.4438,1211200.0],["1988-01-07",2.4438,2.5271,2.3883,2.5271,958400.0],["1988-01-08",2.5271,2.6104,2.1661,2.1939,1978400.0],["1988-01-11",2.1939,2.2772,2.1383,2.2494,2006400.0],["1988-01-12",2.2494,2.2772,2.1106,2.1939,2021600.0],["1988-01-13",2.1939,2.1939,2.055,2.1383,1158400.0],["1988-01-14",2.1383,2.1939,2.0828,2.1106,392800.0],["1988-01-15",2.1106,2.2355,2.055,2.055,1363200.0],["1988-01-18",2.055,2.1106,1.9995,2.055,592800.0],["1988-01-19",2.055,2.055,1.9717,2.0272,992000.0],["1988-01-20",1.9995,1.9995,1.7773,1.8606,3157600.0],["1988-01-21",1.8606,1.9439,1.8606,1.9439,2419200.0],["1988-01-22",1.9439,2.0272,1.9439,2.0272,701600.0],["1988-01-25",2.0272,2.1106,1.9995,2.1106,2620800.0],["1988-01-26",2.1106,2.1106,1.9995,1.9995,452000.0],["1988-01-27",1.9995,2.055,1.9995,2.0272,347200.0],["1988-01-28",2.0272,2.0828,2.0272,2.0272,237600.0],["1988-01-29",2.0272,2.0828,2.0272,2.0828,835200.0],["1988-02-01",2.0828,2.1106,2.0272,2.0828,1116000.0],["1988-02-02",2.0828,2.0828,1.9995,2.0272,760000.0],["1988-02-03",2.0272,2.0272,1.8606,1.8884,1419200.0],["1988-02-04",1.8884,1.9162,1.8606,1.9162,904000.0],["1988-02-05",1.9162,1.9995,1.9162,1.9439,894400.0],["1988-02-08",1.9439,1.9717,1.8884,1.9162,937600.0],["1988-02-09",1.9162,1.9162,1.8606,1.9162,571200.0],["1988-02-10",1.9162,1.9995,1.8884,1.9717,1072800.0],["1988-02-11",1.9717,2.055,1.9439,2.0272,733600.0],["1988-02-12",2.0272,2.1661,2.0272,2.1106,800800.0],["1988-02-16",2.1106,2.2494,2.0828,2.2216,1263200.0],["1988-02-17",2.2216,2.3327,2.1383,2.1383,1225600.0],["1988-02-18",2.1383,2.1939,2.1106,2.1106,1218400.0],["1988-02-19",2.2494,2.4716,2.2494,2.416,5181600.0],["1988-02-22",2.416,2.4716,2.416,2.4716,3301600.0],["1988-02-23",2.4716,2.4716,2.3883,2.4438,2378400.0],["1988-02-24",2.4438,2.4993,2.4438,2.4716,866400.0],["1988-02-25",2.4716,2.5549,2.4438,2.4993,1912800.0],["1988-02-26",2.4993,2.5271,2.416,2.4299,529600.0],["1988-02-29",2.4577,2.5271,2.4577,2.5271,1398400.0],["1988-03-01",2.5271,2.5549,2.4716,2.4993,1036000.0],["1988-03-02",2.4993,2.6104,2.4716,2.5549,2036000.0],["1988-03-03",2.5549,2.6937,2.5549,2.666,5626400.0],["1988-03-04",2.666,2.6937,2.6382,2.6937,1400000.0],["1988-03-07",2.6937,2.7493,2.666,2.7493,1400000.0],["1988-03-08",2.7493,2.8048,2.7215,2.7493,3641600.0],["1988-03-09",2.7493,2.8326,2.7493,2.8048,2513600.0],["1988-03-10",2.8048,2.8881,2.666,2.6937,3931200.0],["1988-03-11",2.6937,2.6937,2.6104,2.6937,1561600.0],["1988-03-14",2.6937,2.777,2.666,2.7493,768000.0],["1988-03-15",2.7493,2.7493,2.6937,2.6937,736800.0],["1988-03-16",2.6937,2.8326,2.6937,2.777,1478400.0],["1988-03-17",2.8048,2.9159,2.8048,2.8604,3139200.0],["1988-03-18",2.8604,2.8604,2.7215,2.777,660000.0],["1988-03-21",2.777,2.777,2.6937,2.7493,1540800.0],["1988-03-22",2.7493,2.777,2.7215,2.777,1252800.0],["1988-03-23",2.777,2.777,2.666,2.7493,1081600.0],["1988-03-24",2.6937,2.6937,2.5827,2.6382,1892800.0],["1988-03-25",2.6382,2.6382,2.5549,2.5549,1025600.0],["1988-03-28",2.5549,2.6104,2.4716,2.6104,1860000.0],["1988-03-29",2.6104,2.7493,2.6104,2.6937,1067200.0],["1988-03-30",2.6937,2.7215,2.5827,2.5827,710400.0],["1988-03-31",2.5827,2.6104,2.4993,2.5827,1492800.0],["1988-04-04",2.5827,2.6104,2.5271,2.5549,524000.0],["1988-04-05",2.5549,2.6382,2.5271,2.6382,1423200.0],["1988-04-06",2.6382,2.8604,2.6104,2.8604,3364800.0],["1988-04-07",2.8604,3.1103,2.777,3.027,5386400.0],["1988-04-08",3.027,3.1103,2.9992,3.0548,2860000.0],["1988-04-11",3.0548,3.1658,3.027,3.1381,3009600.0],["1988-04-12",3.1381,3.1658,3.1103,3.1103,2741600.0],["1988-04-13",3.1103,3.1658,3.0548,3.0964,2626400.0],["1988-04-14",3.0548,3.0548,2.8187,2.8326,1864000.0],["1988-04-15",2.8326,2.9714,2.6937,2.9159,3232000.0],["1988-04-18",2.9159,2.9159,2.8326,2.9159,1684800.0],["1988-04-19",2.9159,3.027,2.8604,2.8604,1603200.0],["1988-04-20",2.8604,2.9159,2.8326,2.8604,1632000.0],["1988-04-21",2.8881,2.9714,2.8881,2.8881,1810400.0],["1988-04-22",2.8881,2.9159,2.8604,2.9159,1369600.0],["1988-04-25",2.9159,3.0548,2.9159,3.027,1108000.0],["1988-04-26",3.027,3.1936,2.9992,3.1381,1761600.0],["1988-04-27",3.1381,3.2769,3.1242,3.2491,1617600.0],["1988-04-28",3.2491,3.2769,3.1658,3.2491,1274400.0],["1988-04-29",3.2491,3.2491,3.0825,3.1381,2466400.0],["1988-05-02",3.1381,3.1658,3.0825,3.1103,1019200.0],["1988-05-03",3.1103,3.2769,3.1103,3.2491,2319200.0],["1988-05-04",3.2491,3.3602,3.2491,3.3047,2287200.0],["1988-05-05",3.2769,3.2769,3.2214,3.2214,1994400.0],["1988-05-06",3.2214,3.2769,3.1936,3.2491,1076000.0],["1988-05-09",3.1936,3.1936,3.0825,3.0964,1708000.0],["1988-05-10",3.0964,3.1103,2.9992,3.0548,1480800.0],["1988-05-11",2.9992,2.9992,2.8604,2.9437,3410400.0],["1988-05-12",2.9437,2.9992,2.8881,2.9714,1008800.0],["1988-05-13",3.027,3.1103,3.027,3.0548,1070400.0],["1988-05-16",3.0964,3.2491,3.0964,3.2214,1113600.0],["1988-05-17",3.2214,3.3047,3.0825,3.0825,1401600.0],["1988-05-18",3.0825,3.1658,2.9714,3.027,1205600.0],["1988-05-19",3.027,3.0548,2.9437,3.0548,1188800.0],["1988-05-20",3.0548,3.0825,2.9437,2.9714,737600.0],["1988-05-23",2.9714,2.9992,2.8326,2.8881,1508000.0],["1988-05-24",2.8881,2.9714,2.8881,2.9437,2094400.0],["1988-05-25",2.9714,2.9992,2.9714,2.9992,872000.0],["1988-05-26",2.9992,3.0548,2.9714,3.027,354400.0],["1988-05-27",3.027,3.0548,2.9992,2.9992,212800.0],["1988-05-31",3.027,3.1381,3.027,3.1381,1076800.0],["1988-06-01",3.1381,3.2491,3.1103,3.2214,3120800.0],["1988-06-02",3.2214,3.3047,3.1936,3.1936,2293600.0],["1988-06-03",3.1936,3.2491,3.1658,3.1658,1463200.0],["1988-06-06",3.2214,3.2769,3.2214,3.2769,1167200.0],["1988-06-07",3.2769,3.388,3.2491,3.3047,3034400.0],["1988-06-08",3.3325,3.4713,3.3325,3.4158,2892000.0],["1988-06-09",3.4158,3.4435,3.3602,3.388,930400.0],["1988-06-10",3.388,3.4435,3.3602,3.3602,1529600.0],["1988-06-13",3.3602,3.388,3.2769,3.2769,974400.0],["1988-06-14",3.3047,3.388,3.3047,3.3047,1229600.0],["1988-06-15",3.3047,3.3047,3.1658,3.1936,1037600.0],["1988-06-16",3.1936,3.1936,3.0825,3.1381,1704000.0],["1988-06-17",3.1381,3.1936,3.1103,3.1103,1018400.0],["1988-06-20",3.1103,3.1381,3.0548,3.1381,573600.0],["1988-06-21",3.1658,3.1936,3.1658,3.1936,827200.0],["1988-06-22",3.2214,3.388,3.2214,3.3602,1522400.0],["1988-06-23",3.3602,3.4158,3.3325,3.388,896000.0],["1988-06-24",3.3602,3.3602,3.3047,3.3047,461600.0],["1988-06-27",3.3047,3.3325,3.2491,3.2769,398400.0],["1988-06-28",3.2769,3.2769,3.2214,3.2491,818400.0],["1988-06-29",3.2491,3.2769,3.1381,3.1381,1181600.0],["1988-06-30",3.1381,3.2214,3.1381,3.2214,631200.0],["1988-07-01",3.2214,3.2491,3.1936,3.2214,398400.0],["1988-07-05",3.2214,3.2491,3.1658,3.2214,650400.0],["1988-07-06",3.2214,3.3325,3.2214,3.2491,603200.0],["1988-07-07",3.2491,3.2769,3.2214,3.2491,444000.0],["1988-07-08",3.2214,3.2214,3.1381,3.1658,876800.0],["1988-07-11",3.1658,3.2769,3.1658,3.1658,1076800.0],["1988-07-12",3.1658,3.1936,3.0825,3.1103,1052000.0],["1988-07-13",3.1103,3.1658,3.1103,3.1658,1082400.0],["1988-07-14",3.1658,3.3325,3.1381,3.3325,1340800.0],["1988-07-15",3.3325,3.3325,3.2491,3.2769,700000.0],["1988-07-18",3.2769,3.2769,3.2214,3.2491,375200.0],["1988-07-19",3.2491,3.2769,3.1658,3.1936,1137600.0],["1988-07-20",3.1936,3.1936,2.9714,3.0409,2396000.0],["1988-07-21",2.9992,2.9992,2.8881,2.9714,1085600.0],["1988-07-22",2.9714,3.027,2.8881,3.027,1546400.0],["1988-07-25",3.027,3.027,2.9159,2.9714,1137600.0],["1988-07-26",2.9714,3.0548,2.8604,2.9992,2092800.0],["1988-07-27",2.9992,2.9992,2.8048,2.8187,4365600.0],["1988-07-28",2.8187,2.8604,2.777,2.8326,3788800.0],["1988-07-29",2.8326,2.8881,2.8048,2.8881,757600.0],["1988-08-01",2.8881,2.9992,2.8881,2.9714,1072000.0],["1988-08-02",2.9714,2.9992,2.9437,2.9714,995200.0],["1988-08-03",2.9714,2.9714,2.9159,2.9437,1537600.0],["1988-08-04",2.9437,2.9714,2.8881,2.902,1979200.0],["1988-08-05",2.8881,2.8881,2.8326,2.8326,1012800.0],["1988-08-08",2.8326,2.9437,2.8326,2.8881,1700800.0],["1988-08-09",2.8881,2.9159,2.8048,2.8187,2856800.0],["1988-08-10",2.8187,2.8326,2.6937,2.7215,2998400.0],["1988-08-11",2.7215,2.7493,2.6521,2.666,3030400.0],["1988-08-12",2.666,2.6937,2.6382,2.666,2349600.0],["1988-08-15",2.666,2.666,2.5827,2.6382,2577600.0],["1988-08-16",2.6382,2.8048,2.5827,2.8048,3280000.0],["1988-08-17",2.8048,2.8326,2.6937,2.7215,2304800.0],["1988-08-18",2.7215,2.777,2.6937,2.7493,1817600.0],["1988-08-19",2.7493,2.8326,2.7215,2.777,1418400.0],["1988-08-22",2.777,2.777,2.6937,2.6937,956000.0],["1988-08-23",2.7215,2.8048,2.7215,2.777,1496000.0],["1988-08-24",2.777,2.8604,2.777,2.8326,1107200.0],["1988-08-25",2.8326,2.8326,2.7632,2.8326,272800.0],["1988-08-26",2.8326,2.8881,2.8048,2.8604,541600.0],["1988-08-29",2.8881,2.9437,2.8881,2.9159,341600.0],["1988-08-30",2.9159,2.9437,2.9159,2.9298,648000.0],["1988-08-31",2.9298,3.0131,2.9159,2.9437,3039200.0],["1988-09-01",2.9437,2.9437,2.8048,2.8326,1293600.0],["1988-09-02",2.8326,2.9714,2.8326,2.9159,444000.0],["1988-09-06",2.9159,2.9437,2.8604,2.8604,417600.0],["1988-09-07",2.8604,2.9159,2.777,2.8048,888000.0],["1988-09-08",2.8048,2.9159,2.777,2.8881,1034400.0],["1988-09-09",2.8881,3.1103,2.8604,3.0548,1519200.0],["1988-09-12",3.0825,3.2491,3.0825,3.1658,1752800.0],["1988-09-13",3.1658,3.1936,3.1103,3.1658,1149600.0],["1988-09-14",3.1658,3.2491,3.1381,3.1658,1476000.0],["1988-09-15",3.1381,3.1381,3.1103,3.1242,300000.0],["1988-09-16",3.1242,3.1381,3.0825,3.0825,532800.0],["1988-09-19",3.0686,3.0686,2.9437,3.0548,688000.0],["1988-09-20",3.0548,3.1103,3.027,3.027,833600.0],["1988-09-21",3.027,3.1658,3.027,3.1381,997600.0],["1988-09-22",3.1381,3.2214,3.1381,3.1381,909600.0],["1988-09-23",3.1381,3.1658,3.1103,3.1103,95200.0],["1988-09-26",3.1103,3.1381,3.027,3.0825,404000.0],["1988-09-27",3.0825,3.1103,3.027,3.1103,448800.0],["1988-09-28",3.1103,3.1658,3.0825,3.1242,958400.0],["1988-09-29",3.1242,3.1936,3.1103,3.1936,1683200.0],["1988-09-30",3.1936,3.2214,3.1519,3.1658,1042400.0],["1988-10-03",3.1658,3.1658,2.9992,3.1658,1436000.0],["1988-10-04",3.1381,3.1381,3.0548,3.1103,897600.0],["1988-10-05",3.1103,3.1103,3.0548,3.0825,572000.0],["1988-10-06",3.0825,3.1658,3.027,3.1103,1091200.0],["1988-10-07",3.1103,3.1103,2.9992,3.0825,838400.0],["1988-10-10",3.0825,3.1103,2.9714,3.027,1214400.0],["1988-10-11",2.9992,2.9992,2.9437,2.9714,703200.0],["1988-10-12",2.9437,2.9437,2.8604,2.9159,677600.0],["1988-10-13",2.9159,2.9992,2.8881,2.9437,749600.0],["1988-10-14",2.9992,3.0548,2.9992,3.027,599200.0],["1988-10-17",3.027,3.027,2.9992,2.9992,46400.0],["1988-10-18",2.9992,3.027,2.9714,2.9992,208800.0],["1988-10-19",3.027,3.1103,3.027,3.027,1466400.0],["1988-10-20",3.0548,3.1103,3.0548,3.1103,507200.0],["1988-10-21",3.1103,3.1381,3.0548,3.0825,1385600.0],["1988-10-24",3.0825,3.1103,2.9992,3.027,310400.0],["1988-10-25",3.027,3.027,2.8604,2.8881,1454400.0],["1988-10-26",2.8881,2.9159,2.7215,2.7632,2219200.0],["1988-10-27",2.7632,2.7632,2.5549,2.6937,2878400.0],["1988-10-28",2.6937,2.777,2.6382,2.7493,1723200.0],["1988-10-31",2.7493,2.7493,2.666,2.666,981600.0],["1988-11-01",2.6937,2.8048,2.6937,2.777,1403200.0],["1988-11-02",2.7493,2.7493,2.6937,2.6937,1385600.0],["1988-11-03",2.6937,2.7215,2.6937,2.7215,812000.0],["1988-11-04",2.7215,2.7215,2.6382,2.7215,1864000.0],["1988-11-07",2.7215,2.7215,2.666,2.7215,622400.0],["1988-11-08",2.7215,2.8326,2.7215,2.8048,1079200.0],["1988-11-09",2.8048,2.8048,2.7493,2.8048,1443200.0],["1988-11-10",2.8048,2.8604,2.8048,2.8604,1251200.0],["1988-11-11",2.8326,2.8326,2.7493,2.7909,784800.0],["1988-11-14",2.7909,2.8326,2.7493,2.777,536000.0],["1988-11-15",2.777,2.777,2.6937,2.7215,843200.0],["1988-11-16",2.7215,2.7215,2.5827,2.5827,1612800.0],["1988-11-17",2.5827,2.666,2.5271,2.5549,2294400.0],["1988-11-18",2.5827,2.6937,2.5827,2.6937,3588800.0],["1988-11-21",2.6937,2.6937,2.6382,2.666,838400.0],["1988-11-22",2.666,2.7215,2.666,2.7076,1828000.0],["1988-11-23",2.7076,2.7632,2.6937,2.7493,1959200.0],["1988-11-25",2.7493,2.7493,2.6937,2.6937,310400.0],["1988-11-28",2.6937,2.7493,2.6937,2.7354,948800.0],["1988-11-29",2.7354,2.8326,2.7215,2.8048,3166400.0],["1988-11-30",2.8326,2.8742,2.8326,2.8326,3083200.0],["1988-12-01",2.8326,2.9714,2.8326,2.9714,3290400.0],["1988-12-02",2.9714,3.027,2.9437,2.9714,2477600.0],["1988-12-05",2.9992,3.1103,2.9992,3.0686,1880800.0],["1988-12-06",3.0686,3.1381,3.0548,3.0825,2140800.0],["1988-12-07",3.0825,3.0825,3.027,3.0548,1284000.0],["1988-12-08",3.0548,3.0548,2.9992,3.027,1112000.0],["1988-12-09",3.027,3.0548,2.9992,3.027,915200.0],["1988-12-12",3.027,3.0548,2.9437,2.9714,1330400.0],["1988-12-13",2.9714,2.9714,2.9159,2.9437,824800.0],["1988-12-14",2.9437,3.027,2.9437,2.9992,423200.0],["1988-12-15",3.027,3.0825,3.027,3.027,1468000.0],["1988-12-16",3.027,3.1381,3.027,3.1103,2488000.0],["1988-12-19",3.1381,3.2491,3.1381,3.2214,3928800.0],["1988-12-20",3.2353,3.3325,3.2353,3.2491,2907200.0],["1988-12-21",3.2491,3.3047,3.1936,3.2214,792800.0],["1988-12-22",3.2214,3.2491,3.1658,3.1936,829600.0],["1988-12-23",3.1936,3.2214,3.1936,3.2214,268000.0],["1988-12-27",3.2214,3.2491,3.2214,3.2214,394400.0],["1988-12-28",3.2214,3.2214,3.1936,3.1936,619200.0],["1988-12-29",3.1936,3.2075,3.1658,3.2075,1270400.0],["1988-12-30",3.2075,3.2769,3.1936,3.2214,716000.0],["1989-01-03",3.2214,3.3047,3.1936,3.3047,1350400.0],["1989-01-04",3.3047,3.388,3.3047,3.3602,3658400.0],["1989-01-05",3.388,3.388,3.2769,3.3325,2260800.0],["1989-01-06",3.3325,3.3325,3.2491,3.2491,1965600.0],["1989-01-09",3.2491,3.2769,3.2214,3.2491,1697600.0],["1989-01-10",3.2491,3.2769,3.2214,3.263,855200.0],["1989-01-11",3.2491,3.3047,3.2491,3.2769,840800.0],["1989-01-12",3.3325,3.4158,3.3047,3.3325,2814400.0],["1989-01-13",3.3325,3.3602,3.2491,3.2769,676800.0],["1989-01-16",3.2769,3.3602,3.2769,3.3047,484000.0],["1989-01-17",3.3047,3.3047,3.2491,3.2769,768800.0],["1989-01-18",3.2769,3.2769,3.1103,3.1936,2372000.0],["1989-01-19",3.1936,3.3325,3.1936,3.2769,1669600.0],["1989-01-20",3.2769,3.3602,3.2491,3.3047,1360800.0],["1989-01-23",3.3047,3.3325,3.2491,3.2769,921600.0],["1989-01-24",3.2769,3.3325,3.2769,3.3047,725600.0],["1989-01-25",3.3047,3.4435,3.3047,3.4158,1647200.0],["1989-01-26",3.388,3.5824,3.3602,3.5546,5475200.0],["1989-01-27",3.5268,3.5546,3.4435,3.4435,2612000.0],["1989-01-30",3.4991,3.4991,3.3602,3.388,2114400.0],["1989-01-31",3.4158,3.4158,3.3047,3.3047,3248000.0],["1989-02-01",3.3602,3.3602,3.3047,3.3602,2503200.0],["1989-02-02",3.3325,3.5407,3.3325,3.4435,3587200.0],["1989-02-03",3.4435,3.5268,3.4158,3.5268,1219200.0],["1989-02-06",3.5268,3.5268,3.4713,3.4991,1151200.0],["1989-02-07",3.4713,3.749,3.4713,3.6657,3100000.0],["1989-02-08",3.6935,3.7212,3.6379,3.6657,3012800.0],["1989-02-09",3.6379,3.6935,3.5546,3.5546,1666400.0],["1989-02-10",3.5546,3.5546,3.4158,3.4158,1785600.0],["1989-02-13",3.3602,3.4713,3.3325,3.4297,1307200.0],["1989-02-14",3.4435,3.4991,3.4158,3.4297,820000.0],["1989-02-15",3.4435,3.4991,3.4435,3.4435,197600.0],["1989-02-16",3.4991,3.6102,3.4574,3.4713,2108000.0],["1989-02-17",3.4991,3.5268,3.388,3.4158,1001600.0],["1989-02-21",3.4435,3.4435,3.3602,3.388,1431200.0],["1989-02-22",3.388,3.388,3.2769,3.2769,1740000.0],["1989-02-23",3.2769,3.2769,3.1936,3.2769,2047200.0],["1989-02-24",3.2769,3.2769,3.1103,3.1936,1820800.0],["1989-02-27",3.1658,3.2214,3.1381,3.2214,571200.0],["1989-02-28",3.2214,3.2491,3.1381,3.1658,1395200.0],["1989-03-01",3.1936,3.2491,3.1658,3.2214,1694400.0],["1989-03-02",3.2214,3.2491,3.1936,3.1936,386400.0],["1989-03-03",3.2214,3.2491,3.1936,3.2075,1708800.0],["1989-03-06",3.2491,3.3047,3.2214,3.3047,997600.0],["1989-03-07",3.2769,3.3602,3.2214,3.3325,2755200.0],["1989-03-08",3.3047,3.3325,3.2491,3.2769,1300800.0],["1989-03-09",3.2769,3.3047,3.2214,3.2214,610400.0],["1989-03-10",3.2214,3.2491,3.1658,3.2491,1192800.0],["1989-03-13",3.2214,3.3047,3.2214,3.2908,640000.0],["1989-03-14",3.3047,3.3325,3.2769,3.2908,1116800.0],["1989-03-15",3.3047,3.3325,3.2769,3.3325,861600.0],["1989-03-16",3.3047,3.4435,3.3047,3.388,2131200.0],["1989-03-17",3.3047,3.3325,3.1936,3.2214,1300000.0],["1989-03-20",3.1936,3.2491,3.1103,3.1658,1992800.0],["1989-03-21",3.1936,3.1936,3.0825,3.1381,2402400.0],["1989-03-22",3.0825,3.1103,3.027,3.0548,3529600.0],["1989-03-23",3.027,3.0825,2.9992,3.0548,1453600.0],["1989-03-27",2.9992,3.0548,2.9437,2.9992,862400.0],["1989-03-28",2.9992,3.1936,2.9992,3.1936,2637600.0],["1989-03-29",3.1936,3.2491,3.1658,3.2491,1244000.0],["1989-03-30",3.2769,3.3325,3.2491,3.3047,1647200.0],["1989-03-31",3.3325,3.388,3.3047,3.3325,1256800.0],["1989-04-03",3.3325,3.4991,3.3325,3.4158,1579200.0],["1989-04-04",3.388,3.4158,3.2769,3.3325,2706400.0],["1989-04-05",3.3602,3.388,3.3325,3.3602,653600.0],["1989-04-06",3.3463,3.3463,3.2769,3.3325,730400.0],["1989-04-07",3.3047,3.4158,3.3047,3.3602,1075200.0],["1989-04-10",3.388,3.4158,3.388,3.4019,671200.0],["1989-04-11",3.4435,3.5268,3.4158,3.4991,2577600.0],["1989-04-12",3.4991,3.6102,3.4991,3.5685,1670400.0],["1989-04-13",3.5824,3.6102,3.5268,3.5824,726400.0],["1989-04-14",3.6379,3.7907,3.5824,3.7768,2215200.0],["1989-04-17",3.749,3.874,3.749,3.8323,1948800.0],["1989-04-18",3.8323,3.8879,3.7212,3.7351,1328000.0],["1989-04-19",3.749,3.7768,3.7212,3.7212,892800.0],["1989-04-20",3.7212,3.7212,3.5824,3.6935,3810400.0],["1989-04-21",3.7212,3.7212,3.6379,3.6657,370400.0],["1989-04-24",3.6379,3.6657,3.6379,3.6379,916000.0],["1989-04-25",3.6657,3.6657,3.6379,3.6518,774400.0],["1989-04-26",3.6379,3.6657,3.6379,3.6379,1764800.0],["1989-04-27",3.6518,3.6935,3.6102,3.6379,1475200.0],["1989-04-28",3.6518,3.6935,3.6102,3.6796,1404800.0],["1989-05-01",3.6657,3.8046,3.6657,3.7768,2296800.0],["1989-05-02",3.7768,4.0545,3.7768,4.0128,4441600.0],["1989-05-03",4.0267,4.11,3.9712,3.9712,2707200.0],["1989-05-04",3.9434,3.9712,3.8323,3.8601,1775200.0],["1989-05-05",3.8601,3.9434,3.8323,3.8879,3285600.0],["1989-05-08",3.8323,3.8879,3.8323,3.8879,2467200.0],["1989-05-09",3.8879,4.0823,3.8879,4.0267,1443200.0],["1989-05-10",4.0545,4.11,4.0267,4.0267,645600.0],["1989-05-11",4.0545,4.11,4.0267,4.0406,2240000.0],["1989-05-12",4.0545,4.0823,4.0267,4.0545,456800.0],["1989-05-15",4.0823,4.2767,4.0545,4.1933,1766400.0],["1989-05-16",4.1656,4.1933,4.11,4.1378,2363200.0],["1989-05-17",4.1933,4.2211,4.1656,4.1656,1513600.0],["1989-05-18",4.2767,4.3322,4.2489,4.2767,3104800.0],["1989-05-19",4.2489,4.3877,4.2489,4.3461,2433600.0],["1989-05-22",4.36,4.3877,4.2489,4.2489,1107200.0],["1989-05-23",4.2489,4.2489,4.11,4.1656,1587200.0],["1989-05-24",4.1378,4.1656,4.11,4.1656,1400800.0],["1989-05-25",4.1656,4.1656,4.11,4.1378,1341600.0],["1989-05-26",4.1378,4.1933,4.11,4.1933,496000.0],["1989-05-30",4.1933,4.2489,4.11,4.1656,830400.0],["1989-05-31",4.1378,4.1933,4.0823,4.1656,464800.0],["1989-06-01",4.1378,4.3044,4.1378,4.2489,1135200.0],["1989-06-02",4.3044,4.36,4.2489,4.2489,985600.0],["1989-06-05",4.2489,4.3044,4.0823,4.0823,932800.0],["1989-06-06",4.0267,4.1378,3.9989,4.1378,4143200.0],["1989-06-07",4.1656,4.2211,4.1656,4.1795,1481600.0],["1989-06-08",4.2211,4.3044,4.2211,4.2767,916000.0],["1989-06-09",4.2211,4.2767,4.2211,4.2211,696000.0],["1989-06-12",4.2211,4.2628,4.1933,4.2489,285600.0],["1989-06-13",4.2211,4.2211,4.1656,4.1656,421600.0],["1989-06-14",4.1656,4.1933,4.0545,4.0961,4159200.0],["1989-06-15",4.11,4.11,3.9989,4.0267,5588000.0],["1989-06-16",3.9989,4.0267,3.9434,3.9989,1905600.0],["1989-06-19",3.9434,3.9712,3.9156,3.9712,1549600.0],["1989-06-20",3.9712,3.9989,3.9712,3.9989,887200.0],["1989-06-21",3.9712,4.0823,3.9712,4.0267,883200.0],["1989-06-22",4.0545,4.0961,3.9989,4.0545,882400.0],["1989-06-23",4.11,4.1378,4.0823,4.0823,1243200.0],["1989-06-26",4.1656,4.1656,4.0823,4.11,891200.0],["1989-06-27",4.11,4.1378,4.0684,4.0684,355200.0],["1989-06-28",4.0545,4.0545,3.9156,3.9434,2744000.0],["1989-06-29",3.9156,3.9434,3.8046,3.9156,1490400.0],["1989-06-30",3.9156,3.9156,3.8323,3.8601,3494400.0],["1989-07-03",3.8879,3.9156,3.8601,3.8879,238400.0],["1989-07-05",3.8879,3.9989,3.8601,3.9156,2140800.0],["1989-07-06",3.9295,4.0267,3.9295,4.0128,1608800.0],["1989-07-07",4.0267,4.1378,4.0267,4.0961,1162400.0],["1989-07-10",4.11,4.1656,4.0823,4.11,1115200.0],["1989-07-11",4.1656,4.1656,4.0823,4.11,1030400.0],["1989-07-12",4.11,4.1378,4.0823,4.11,693600.0],["1989-07-13",4.0823,4.11,4.0545,4.11,440000.0],["1989-07-14",3.9819,3.9819,3.8984,3.9541,810400.0],["1989-07-17",3.9541,3.9819,3.9262,3.968,554400.0],["1989-07-18",3.8984,3.9819,3.8845,3.8984,487200.0],["1989-07-19",3.9262,4.0098,3.8984,3.968,1826400.0],["1989-07-20",3.9819,4.0376,3.9541,3.9819,743200.0],["1989-07-21",3.9819,4.0098,3.9541,3.9819,240000.0],["1989-07-24",3.9819,4.0098,3.9541,3.9819,438400.0],["1989-07-25",3.9262,4.0098,3.8984,3.8984,382400.0],["1989-07-26",3.8706,3.9262,3.8149,3.8984,1507200.0],["1989-07-27",3.8984,4.0655,3.8984,4.0376,1819200.0],["1989-07-28",4.0655,4.0655,4.0098,4.0655,597600.0],["1989-07-31",4.0376,4.1212,4.0098,4.1212,698400.0],["1989-08-01",4.1212,4.2325,4.1212,4.149,1300800.0],["1989-08-02",4.149,4.149,4.0933,4.0933,2272800.0],["1989-08-03",4.0933,4.149,4.0933,4.1212,406400.0],["1989-08-04",4.149,4.3439,4.1212,4.3439,1576000.0],["1989-08-07",4.3439,4.511,4.3161,4.4553,2677600.0],["1989-08-08",4.4275,4.5667,4.4275,4.5389,1520000.0],["1989-08-09",4.5389,4.5389,4.3996,4.4832,1412800.0],["1989-08-10",4.4275,4.4553,4.3857,4.4275,817600.0],["1989-08-11",4.4275,4.4553,4.3439,4.3718,1820800.0],["1989-08-14",4.33,4.3996,4.3161,4.3439,510400.0],["1989-08-15",4.3439,4.3996,4.3161,4.3439,504000.0],["1989-08-16",4.3718,4.4275,4.2604,4.2604,2568000.0],["1989-08-17",4.2882,4.3161,3.9541,4.0933,5349600.0],["1989-08-18",4.0933,4.2604,4.0933,4.1629,5506400.0],["1989-08-21",4.2047,4.2047,4.1212,4.149,990400.0],["1989-08-22",4.1212,4.3161,4.1212,4.3161,1534400.0],["1989-08-23",4.3161,4.3996,4.2882,4.3718,662400.0],["1989-08-24",4.3996,4.3996,4.3439,4.3718,468000.0],["1989-08-25",4.3996,4.3996,4.3439,4.3439,1033600.0],["1989-08-28",4.3439,4.3439,4.2326,4.3022,503200.0],["1989-08-29",4.2604,4.3161,4.2047,4.2047,726400.0],["1989-08-30",4.2047,4.3718,4.2047,4.3161,1219200.0],["1989-08-31",4.3718,4.4275,4.3439,4.3996,810400.0],["1989-09-01",4.4275,4.4832,4.3996,4.4275,864800.0],["1989-09-05",4.4553,4.4832,4.4275,4.4275,439200.0],["1989-09-06",4.4275,4.4414,4.3718,4.3996,654400.0],["1989-09-07",4.4275,4.511,4.3996,4.3996,1868800.0],["1989-09-08",4.3996,4.4275,4.3439,4.3996,567200.0],["1989-09-11",4.3718,4.4275,4.3718,4.3996,271200.0],["1989-09-12",4.4553,4.5945,4.4553,4.5806,1081600.0],["1989-09-13",4.5945,4.6781,4.5389,4.5945,974400.0],["1989-09-14",4.5389,4.5945,4.5249,4.5389,481600.0],["1989-09-15",4.5389,4.5945,4.4832,4.5389,654400.0],["1989-09-18",4.4832,4.5389,4.3161,4.3718,924000.0],["1989-09-19",4.3718,4.4553,4.3718,4.4275,701600.0],["1989-09-20",4.4553,4.4553,4.3161,4.3439,1869600.0],["1989-09-21",4.3161,4.3718,4.3022,4.3439,589600.0],["1989-09-22",4.2882,4.3439,4.2325,4.3161,1215200.0],["1989-09-25",4.2882,4.3718,4.2882,4.3718,583200.0],["1989-09-26",4.3718,4.4275,4.3579,4.3718,405600.0],["1989-09-27",4.2604,4.3718,4.2325,4.3161,1977600.0],["1989-09-28",4.3161,4.4553,4.3161,4.4275,1021600.0],["1989-09-29",4.4553,4.5667,4.4553,4.511,1155200.0],["1989-10-02",4.5389,4.6502,4.5389,4.6224,1363200.0],["1989-10-03",4.6502,4.6781,4.6224,4.6224,1568800.0],["1989-10-04",4.6781,4.6781,4.4553,4.511,1073600.0],["1989-10-05",4.4553,4.7895,4.4275,4.6502,2761600.0],["1989-10-06",4.6502,4.7059,4.5945,4.5945,522400.0],["1989-10-09",4.6224,4.7338,4.5389,4.7338,712000.0],["1989-10-10",4.7895,4.8452,4.7338,4.7895,1061600.0],["1989-10-11",4.7616,4.7895,4.6502,4.6781,751200.0],["1989-10-12",4.6781,4.7059,4.5945,4.6224,1111200.0],["1989-10-13",4.6502,4.6781,4.3718,4.3996,1096800.0],["1989-10-16",4.2325,4.4275,4.1212,4.4135,5602400.0],["1989-10-17",4.3439,4.6502,4.3161,4.5945,1643200.0],["1989-10-18",4.5389,4.5667,4.4832,4.5389,1218400.0],["1989-10-19",4.5667,4.7338,4.5667,4.6781,803200.0],["1989-10-20",4.7059,4.7895,4.6502,4.6781,1362400.0],["1989-10-23",4.6502,4.6781,4.5945,4.6224,547200.0],["1989-10-24",4.6502,4.6502,4.511,4.5667,1177600.0],["1989-10-25",4.5667,4.5945,4.4275,4.4275,1188000.0],["1989-10-26",4.3718,4.3996,4.2604,4.2604,1740800.0],["1989-10-27",4.2604,4.2882,4.1769,4.2047,782400.0],["1989-10-30",4.2325,4.3161,4.2325,4.2882,989600.0],["1989-10-31",4.3439,4.4553,4.3439,4.3996,968000.0],["1989-11-01",4.4275,4.4275,4.2604,4.3439,408000.0],["1989-11-02",4.2326,4.3022,4.0933,4.1769,1780800.0],["1989-11-03",4.149,4.2047,4.0098,4.0376,2549600.0],["1989-11-06",4.0098,4.0655,3.8984,3.9262,2203200.0],["1989-11-07",3.9819,4.149,3.9262,4.149,1709600.0],["1989-11-08",4.149,4.3161,4.149,4.2604,1627200.0],["1989-11-09",4.2604,4.3718,4.2604,4.3439,1506400.0],["1989-11-10",4.3718,4.4553,4.3161,4.3439,704800.0],["1989-11-13",4.3439,4.3439,4.2047,4.3439,1464000.0],["1989-11-14",4.2882,4.3439,4.2325,4.2882,702400.0],["1989-11-15",4.2882,4.3996,4.2326,4.3439,513600.0],["1989-11-16",4.3996,4.4275,4.3161,4.3439,800800.0],["1989-11-17",4.3161,4.3718,4.3161,4.3439,208000.0],["1989-11-20",4.3439,4.4553,4.3022,4.4553,1005600.0],["1989-11-21",4.4832,4.5389,4.3439,4.3718,2973600.0],["1989-11-22",4.3161,4.3857,4.0933,4.1212,7389600.0],["1989-11-24",4.1212,4.149,4.1212,4.149,1997600.0],["1989-11-27",4.149,4.149,4.0655,4.0655,1554400.0],["1989-11-28",4.0655,4.1212,3.9262,3.9819,1652000.0],["1989-11-29",3.9541,3.9541,3.8288,3.9262,5165600.0],["1989-11-30",3.8984,4.0376,3.8984,3.9541,1596800.0],["1989-12-01",4.0098,4.0376,3.8427,3.8706,3094400.0],["1989-12-04",3.8984,4.0933,3.8706,4.0655,3050400.0],["1989-12-05",4.0933,4.0933,3.8706,4.0655,1194400.0],["1989-12-06",4.0376,4.0655,4.0098,4.0098,1819200.0],["1989-12-07",4.0376,4.0655,4.0098,4.0376,1167200.0],["1989-12-08",4.0655,4.0655,4.0098,4.0655,516000.0],["1989-12-11",4.0098,4.0376,3.8984,3.8984,1067200.0],["1989-12-12",3.8984,3.9262,3.8149,3.9123,2912800.0],["1989-12-13",3.8984,3.9262,3.8427,3.9123,1423200.0],["1989-12-14",3.8984,3.8984,3.7731,3.787,2044000.0],["1989-12-15",3.8706,3.9262,3.7313,3.787,4949600.0],["1989-12-18",3.8149,3.8149,3.6478,3.6478,4071200.0],["1989-12-19",3.6869,3.9103,3.659,3.8964,2940000.0],["1989-12-20",3.9383,4.0221,3.8824,3.9383,6763200.0],["1989-12-21",3.9662,4.05,3.9383,4.05,1885600.0],["1989-12-22",4.0221,4.2734,4.0221,4.2176,1325600.0],["1989-12-26",4.2455,4.3572,4.2176,4.3572,816800.0],["1989-12-27",4.3572,4.3852,4.2734,4.3014,1001600.0],["1989-12-28",4.3014,4.3852,4.2734,4.3572,1066400.0],["1989-12-29",4.3852,4.4131,4.3014,4.3572,3155200.0],["1990-01-02",4.3572,4.4969,4.3014,4.4969,2210400.0],["1990-01-03",4.4969,4.6365,4.469,4.6086,4268000.0],["1990-01-04",4.6365,4.6924,4.441,4.4969,2384000.0],["1990-01-05",4.5248,4.5807,4.441,4.4969,1088800.0],["1990-01-08",4.441,4.469,4.3852,4.455,835200.0],["1990-01-09",4.469,4.5248,4.441,4.441,1256800.0],["1990-01-10",4.4131,4.455,4.3433,4.441,2626400.0],["1990-01-11",4.3852,4.441,4.3293,4.3572,773600.0],["1990-01-12",4.3293,4.3572,4.2734,4.2734,1607200.0],["1990-01-15",4.3014,4.3293,4.2455,4.2734,658400.0],["1990-01-16",4.1897,4.3293,4.1897,4.3014,1217600.0],["1990-01-17",4.2734,4.3293,4.1897,4.2734,1976800.0],["1990-01-18",4.2176,4.3014,4.1617,4.2734,1521600.0],["1990-01-19",4.3014,4.3572,4.2734,4.3153,918400.0],["1990-01-22",4.2734,4.3293,4.1617,4.1897,805600.0],["1990-01-23",4.2176,4.2176,4.1059,4.1059,772800.0],["1990-01-24",3.9662,4.2176,3.9103,4.1897,3576000.0],["1990-01-25",4.3014,4.3852,4.2455,4.2734,1311200.0],["1990-01-26",4.2734,4.3852,4.2734,4.3293,1541600.0],["1990-01-29",4.3852,4.4969,4.3572,4.4969,1405600.0],["1990-01-30",4.469,4.4969,4.3014,4.3572,2442400.0],["1990-01-31",4.3572,4.4131,4.3293,4.4131,1140000.0],["1990-02-01",4.3852,4.6086,4.3852,4.5528,2995200.0],["1990-02-02",4.5528,4.7483,4.4969,4.5528,3584000.0],["1990-02-05",4.5807,4.5807,4.455,4.455,1663200.0],["1990-02-06",4.5109,4.6505,4.4969,4.6365,2444000.0],["1990-02-07",4.5807,4.7762,4.5248,4.7762,3701600.0],["1990-02-08",4.8041,5.0276,4.8041,4.9159,3427200.0],["1990-02-09",4.9159,4.9717,4.86,4.8879,1296000.0],["1990-02-12",4.8879,4.8879,4.7762,4.8321,1324000.0],["1990-02-13",4.86,5.0834,4.86,5.0136,2442400.0],["1990-02-14",4.9997,5.0834,4.8879,4.9438,1469600.0],["1990-02-15",4.9438,5.0834,4.8879,5.0834,1710400.0],["1990-02-16",5.0834,5.1114,4.8041,4.8879,2092800.0],["1990-02-20",4.86,4.9717,4.7762,4.9438,1259200.0],["1990-02-21",4.8879,5.0555,4.86,5.0555,1349600.0],["1990-02-22",5.1393,5.1672,5.0834,5.1114,2456800.0],["1990-02-23",4.9717,4.9717,4.6365,4.86,5275200.0],["1990-02-26",4.86,4.8879,4.6645,4.7203,4667200.0],["1990-02-27",4.7483,4.86,4.6645,4.7902,3520000.0],["1990-02-28",4.8321,4.9997,4.7762,4.9438,1684800.0],["1990-03-01",4.9159,4.9438,4.8879,4.8879,988000.0],["1990-03-02",4.9159,4.9997,4.8879,4.9717,646400.0],["1990-03-05",4.9445,4.9724,4.9165,4.9165,405600.0],["1990-03-06",4.9724,5.1679,4.9165,5.14,1326400.0],["1990-03-07",5.1959,5.3355,5.14,5.2517,3251200.0],["1990-03-08",5.2238,5.4193,5.2238,5.4193,1402400.0],["1990-03-09",5.3635,5.4473,5.2797,5.3355,1534400.0],["1990-03-12",5.3076,5.3076,5.1679,5.2378,991200.0],["1990-03-13",5.2238,5.2517,5.0003,5.0562,1048000.0],["1990-03-14",5.0841,5.2238,5.0562,5.1959,2035200.0],["1990-03-15",5.2517,5.2517,5.1679,5.1959,959200.0],["1990-03-16",5.2797,5.3914,5.2517,5.3914,2381600.0],["1990-03-19",5.3635,5.4892,5.3076,5.4892,1283200.0],["1990-03-20",5.5171,5.587,5.4193,5.4193,3511200.0],["1990-03-21",5.4193,5.4752,5.3355,5.3355,1564800.0],["1990-03-22",5.3914,5.4193,5.3076,5.3635,1076000.0],["1990-03-23",5.4193,5.4752,5.3914,5.4193,565600.0],["1990-03-26",5.5032,5.5311,5.3914,5.4473,820800.0],["1990-03-27",5.4193,5.4752,5.3355,5.4473,607200.0],["1990-03-28",5.3635,5.3914,5.2238,5.3076,1725600.0],["1990-03-29",5.2797,5.3355,5.0562,5.0841,2138400.0],["1990-03-30",5.0562,5.14,4.8606,5.0562,2624000.0],["1990-04-02",4.9724,5.1121,4.9445,5.0562,2399200.0],["1990-04-03",5.0841,5.3355,5.0841,5.2797,1895200.0],["1990-04-04",5.3076,5.3635,5.1679,5.1679,1488800.0],["1990-04-05",5.2517,5.2517,5.0283,5.0562,2442400.0],["1990-04-06",5.0841,5.0841,4.8327,4.9724,1900800.0],["1990-04-09",4.9445,4.9724,4.8607,4.9724,1362400.0],["1990-04-10",4.9724,5.1121,4.9165,5.0702,1388800.0],["1990-04-11",5.1121,5.1959,5.1121,5.1679,701600.0],["1990-04-12",5.1679,5.2238,5.14,5.1959,857600.0],["1990-04-16",5.2238,5.3076,5.1959,5.2238,2308800.0],["1990-04-17",5.2238,5.2238,5.14,5.2238,768000.0],["1990-04-18",5.2238,5.2517,5.0422,5.0841,1768800.0],["1990-04-19",5.0562,5.0841,4.9724,4.9724,632800.0],["1990-04-20",4.9724,5.0283,4.9445,5.0003,1184000.0],["1990-04-23",4.9724,4.9724,4.8886,4.9445,1762400.0],["1990-04-24",5.0003,5.0003,4.8886,4.9165,969600.0],["1990-04-25",4.9724,5.0003,4.9445,4.9445,886400.0],["1990-04-26",5.0003,5.0283,4.9445,5.0283,1201600.0],["1990-04-27",5.0283,5.0562,4.7489,4.8048,2169600.0],["1990-04-30",4.8327,4.8607,4.693,4.8607,5541600.0],["1990-05-01",4.9165,5.0283,4.8886,5.0003,2052000.0],["1990-05-02",5.0003,5.0283,4.9445,5.0003,1359200.0],["1990-05-03",5.0003,5.0283,4.9445,4.9724,514400.0],["1990-05-04",5.0003,5.0283,4.9165,4.9724,836800.0],["1990-05-07",4.9724,5.2797,4.9724,5.2797,1124000.0],["1990-05-08",5.2238,5.3076,5.1959,5.3076,411200.0],["1990-05-09",5.3076,5.3355,5.1959,5.3355,904000.0],["1990-05-10",5.3355,5.4473,5.3076,5.3495,2180800.0],["1990-05-11",5.4193,5.4193,5.3076,5.3914,1162400.0],["1990-05-14",5.4193,5.587,5.3635,5.4193,2576000.0],["1990-05-15",5.3635,5.5311,5.3635,5.5311,1008800.0],["1990-05-16",5.5311,5.6149,5.4193,5.6149,1042400.0],["1990-05-17",5.6149,5.6428,5.5311,5.573,1584000.0],["1990-05-18",5.559,5.6428,5.559,5.6149,780000.0],["1990-05-21",5.6149,5.8942,5.559,5.8384,3443200.0],["1990-05-22",5.8384,5.8663,5.5311,5.6987,2337600.0],["1990-05-23",5.6428,5.7825,5.5032,5.7825,4747200.0],["1990-05-24",5.7825,5.9222,5.7266,5.8663,1799200.0],["1990-05-25",5.6708,5.7546,5.587,5.7266,3323200.0],["1990-05-29",5.7266,5.8384,5.6987,5.8384,3484800.0],["1990-05-30",5.8663,5.8663,5.6987,5.6987,1777600.0],["1990-05-31",5.6708,5.7266,5.587,5.6009,1172000.0],["1990-06-01",5.6708,5.6987,5.5311,5.5311,3296000.0],["1990-06-04",5.5032,5.559,5.3355,5.4473,2160000.0],["1990-06-05",5.4193,5.4752,5.3914,5.4473,1535200.0],["1990-06-06",5.4473,5.559,5.4193,5.5311,4534400.0],["1990-06-07",5.5311,5.5311,5.4473,5.5032,1378400.0],["1990-06-08",5.4752,5.5032,5.4473,5.5032,1620800.0],["1990-06-11",5.4473,5.6428,5.4473,5.6428,1224000.0],["1990-06-12",5.6149,5.7266,5.6149,5.6987,3477600.0],["1990-06-13",5.7266,5.8942,5.6708,5.8663,2260800.0],["1990-06-14",5.8663,6.0898,5.8384,6.0199,4764000.0],["1990-06-15",6.0339,6.1736,6.0339,6.1457,1618400.0],["1990-06-18",6.0904,6.1463,5.8949,5.9787,1257600.0],["1990-06-19",5.9508,6.0625,5.9228,5.9787,870400.0],["1990-06-20",5.9787,6.0066,5.8111,5.8949,994400.0],["1990-06-21",5.9228,5.9787,5.8669,5.9787,779200.0],["1990-06-22",6.0066,6.0904,5.9508,6.0625,1273600.0],["1990-06-25",6.0346,6.0625,5.9508,5.9787,652000.0],["1990-06-26",6.0066,6.0625,5.8949,5.8949,1102400.0],["1990-06-27",5.9508,6.0346,5.8949,5.9787,915200.0],["1990-06-28",6.0346,6.1743,6.0066,6.1463,712800.0],["1990-06-29",6.2022,6.2581,6.1463,6.2022,2024800.0],["1990-07-02",6.2301,6.2301,6.1463,6.2162,944000.0],["1990-07-03",6.1743,6.1743,5.9228,6.0346,2419200.0],["1990-07-05",6.0066,6.0346,5.8669,5.8949,838400.0],["1990-07-06",5.8669,6.0904,5.8111,6.0904,1380800.0],["1990-07-09",6.0904,6.3139,6.0625,6.3139,2276000.0],["1990-07-10",6.3698,6.4816,6.3139,6.3698,1660000.0],["1990-07-11",6.3698,6.5933,6.3419,6.5375,1615200.0],["1990-07-12",6.5375,6.5654,6.4257,6.5375,1421600.0],["1990-07-13",6.5654,6.6213,6.5375,6.5375,1127200.0],["1990-07-16",6.5933,6.733,6.5933,6.7051,1196000.0],["1990-07-17",6.6771,6.733,6.4816,6.5095,1404800.0],["1990-07-18",6.4816,6.5375,6.3698,6.4257,1260000.0],["1990-07-19",6.3419,6.3698,6.1882,6.3279,2662400.0],["1990-07-20",6.3419,6.3978,5.9228,5.9508,4247200.0],["1990-07-23",5.9228,6.0625,5.8669,6.0625,1300800.0],["1990-07-24",6.0066,6.0904,5.8111,5.8669,3164800.0],["1990-07-25",5.8669,6.0066,5.7552,5.9647,3057600.0],["1990-07-26",5.9508,6.0625,5.8949,5.9228,1832000.0],["1990-07-27",5.9508,5.9787,5.839,5.8949,403200.0],["1990-07-30",5.839,5.9089,5.6993,5.839,1531200.0],["1990-07-31",5.8669,5.9787,5.7831,5.9508,938400.0],["1990-08-01",5.9508,6.0066,5.7552,5.9508,2025600.0],["1990-08-02",5.7831,5.9228,5.7831,5.839,1766400.0],["1990-08-03",5.8111,5.8111,5.3641,5.7552,4384800.0],["1990-08-06",5.5596,5.6434,5.4479,5.4758,2942400.0],["1990-08-07",5.6155,5.6155,5.2523,5.3641,2526400.0],["1990-08-08",5.4199,5.5317,5.3641,5.4758,1976000.0],["1990-08-09",5.5317,5.5317,5.3361,5.4479,2124000.0],["1990-08-10",5.3641,5.4199,5.1685,5.3361,1077600.0],["1990-08-13",5.3082,5.5876,5.2523,5.5038,1517600.0],["1990-08-14",5.6434,5.6434,5.5317,5.5457,443200.0],["1990-08-15",5.6434,5.6993,5.3501,5.4479,2022400.0],["1990-08-16",5.3641,5.4199,5.3082,5.3082,1160800.0],["1990-08-17",5.2523,5.3082,5.1126,5.1685,2569600.0],["1990-08-20",5.2244,5.2244,4.9171,4.9729,2763200.0],["1990-08-21",4.8332,5.1406,4.8332,5.1126,1551200.0],["1990-08-22",5.1685,5.2802,5.0567,5.2244,2950400.0],["1990-08-23",5.0288,5.2244,4.945,4.9869,3415200.0],["1990-08-24",5.0567,5.3361,5.0288,5.3082,2931200.0],["1990-08-27",5.4758,5.5596,5.4479,5.5038,2219200.0],["1990-08-28",5.4898,5.5876,5.4479,5.5876,1407200.0],["1990-08-29",5.5038,5.7831,5.5038,5.6853,3159200.0],["1990-08-30",5.6714,5.6993,5.5038,5.5177,2577600.0],["1990-08-31",5.5596,5.5876,5.4758,5.5596,884000.0],["1990-09-04",5.5324,5.5603,5.4485,5.5603,1986400.0],["1990-09-05",5.5882,5.6441,5.4485,5.5044,1920800.0],["1990-09-06",5.4485,5.4485,5.3368,5.3368,1203200.0],["1990-09-07",5.3647,5.5044,5.2809,5.5044,1123200.0],["1990-09-10",5.5603,5.7,5.5044,5.5603,1525600.0],["1990-09-11",5.5044,5.5324,5.2529,5.2529,1974400.0],["1990-09-12",5.3088,5.3368,4.9735,5.1971,6084000.0],["1990-09-13",5.1691,5.1971,5.0574,5.1132,1849600.0],["1990-09-14",5.0574,5.4206,5.0574,5.3088,1064000.0],["1990-09-17",5.2809,5.5463,5.2809,5.5044,1377600.0],["1990-09-18",5.4765,5.5324,5.1691,5.239,4917600.0],["1990-09-19",5.2529,5.2809,5.0853,5.1132,2693600.0],["1990-09-20",5.0015,5.0574,4.8059,4.8338,2628000.0],["1990-09-21",4.8338,4.8338,4.4706,4.6103,4685600.0],["1990-09-24",4.4985,4.6382,4.3309,4.6103,3208800.0],["1990-09-25",4.6662,4.8618,4.5544,4.8338,3340800.0],["1990-09-26",4.7779,4.8059,4.5265,4.7221,3464800.0],["1990-09-27",4.7221,4.8059,4.3868,4.5265,3648800.0],["1990-09-28",4.4147,4.7221,4.3588,4.6941,4876000.0],["1990-10-01",4.7779,5.0294,4.5824,4.9735,3872000.0],["1990-10-02",5.0294,5.0574,4.3868,4.4427,7583200.0],["1990-10-03",4.3868,4.6382,4.1074,4.1353,7668800.0],["1990-10-04",4.1353,4.3169,4.0515,4.2191,5664000.0],["1990-10-05",4.1074,4.4427,4.0515,4.2191,4680800.0],["1990-10-08",4.275,4.3309,4.2191,4.275,1120800.0],["1990-10-09",4.2191,4.3029,3.8838,3.9956,5282400.0],["1990-10-10",3.9397,4.0235,3.5765,3.6324,5885600.0],["1990-10-11",3.6882,3.8279,3.6603,3.8,7256000.0],["1990-10-12",3.8279,3.9118,3.786,3.8838,2317600.0],["1990-10-15",3.9397,3.9397,3.6882,3.8279,2240000.0],["1990-10-16",3.8,3.8559,3.7721,3.8419,1788000.0],["1990-10-17",3.8,4.1074,3.8,3.9956,1897600.0],["1990-10-18",4.0235,4.5265,3.9956,4.4985,5839200.0],["1990-10-19",4.5265,4.6103,4.4147,4.4427,2488800.0],["1990-10-22",4.4426,4.6941,4.4147,4.6662,3287200.0],["1990-10-23",4.5544,4.75,4.5544,4.5824,2000000.0],["1990-10-24",4.5824,4.6103,4.4427,4.5824,2172800.0],["1990-10-25",4.6382,4.6382,4.3449,4.3449,3856000.0],["1990-10-26",4.275,4.4427,4.2471,4.3029,3960800.0],["1990-10-29",4.3029,4.3588,4.0235,4.0654,6008800.0],["1990-10-30",4.0794,4.2471,4.0235,4.2191,4616000.0],["1990-10-31",4.2191,4.4147,4.1912,4.275,2850400.0],["1990-11-01",4.2471,4.4427,4.1912,4.4147,3001600.0],["1990-11-02",4.3868,4.6662,4.3868,4.6243,2796000.0],["1990-11-05",4.6941,4.8338,4.6941,4.7779,2560800.0],["1990-11-06",4.8059,4.8059,4.6382,4.6382,3620000.0],["1990-11-07",4.5963,4.6662,4.5265,4.5544,3091200.0],["1990-11-08",4.4985,4.6382,4.4985,4.6382,1120800.0],["1990-11-09",4.6382,4.8897,4.6382,4.8618,2967200.0],["1990-11-12",4.9735,5.0574,4.9176,5.0574,1956800.0],["1990-11-13",5.0294,5.1412,5.0015,5.0574,1888800.0],["1990-11-14",5.0015,5.225,5.0015,5.1132,1773600.0],["1990-11-15",5.0574,5.1691,4.9176,4.9735,3846400.0],["1990-11-16",4.9456,5.0853,4.9177,5.0294,2036800.0],["1990-11-19",5.1412,5.1971,5.0574,5.0574,2239200.0],["1990-11-20",5.0574,5.0853,4.8059,4.8338,2710400.0],["1990-11-21",4.8757,4.9456,4.8338,4.9456,1480800.0],["1990-11-23",4.9456,5.0154,4.9176,4.9456,146400.0],["1990-11-26",4.9177,5.1132,4.8618,5.1132,2839200.0],["1990-11-27",5.1412,5.3368,5.1132,5.225,2392800.0],["1990-11-28",5.2809,5.2809,5.1132,5.1691,2709600.0],["1990-11-29",5.1132,5.3647,5.1132,5.3368,2116800.0],["1990-11-30",5.2809,5.4206,5.2809,5.3787,4019200.0],["1990-12-03",5.4206,5.4206,5.3368,5.3787,2280000.0],["1990-12-04",5.3368,5.5044,5.3088,5.4765,1863200.0],["1990-12-05",5.5044,5.6441,5.4765,5.6302,4224000.0],["1990-12-06",5.7838,5.8956,5.5044,5.6162,6407200.0],["1990-12-07",5.5324,5.5882,5.4206,5.5463,1842400.0],["1990-12-10",5.4765,5.5603,5.4485,5.5603,1285600.0],["1990-12-11",5.5324,5.5324,5.3368,5.4066,2234400.0],["1990-12-12",5.2809,5.3647,5.1971,5.3088,4191200.0],["1990-12-13",5.3647,5.4485,5.3368,5.3927,1574400.0],["1990-12-14",5.4039,5.4598,5.3759,5.3759,517600.0],["1990-12-17",5.3479,5.3759,5.3199,5.3759,277600.0],["1990-12-18",5.4039,5.4039,5.2639,5.3759,3587200.0],["1990-12-19",5.4318,5.5718,5.4039,5.5718,2669600.0],["1990-12-20",5.4878,5.7678,5.4598,5.7118,3460000.0],["1990-12-21",5.7678,5.9078,5.7678,5.9078,2937600.0],["1990-12-24",5.8518,5.9078,5.8238,5.8798,739200.0],["1990-12-26",5.9078,5.9078,5.7958,5.8238,880800.0],["1990-12-27",5.7678,5.8098,5.6558,5.6838,1245600.0],["1990-12-28",5.6838,5.7678,5.6278,5.6978,1304000.0],["1990-12-31",5.7118,5.7118,5.5998,5.6838,912800.0],["1991-01-02",5.6558,5.7398,5.5998,5.6838,1268000.0],["1991-01-03",5.6838,5.7958,5.4318,5.4598,2880800.0],["1991-01-04",5.4318,5.5718,5.4318,5.5718,3228000.0],["1991-01-07",5.5158,5.5158,5.4318,5.4458,1416800.0],["1991-01-08",5.4318,5.4598,5.2919,5.4318,2577600.0],["1991-01-09",5.5158,5.5438,5.3199,5.3479,2248000.0],["1991-01-10",5.3199,5.3759,5.1239,5.2079,4936000.0],["1991-01-11",5.0959,5.1939,5.0119,5.0819,5615200.0],["1991-01-14",4.9839,5.1239,4.8999,5.0399,3726400.0],["1991-01-15",5.0399,5.1239,4.9699,5.0399,2735200.0],["1991-01-16",5.0119,5.2919,5.0119,5.2079,5436800.0],["1991-01-17",5.5158,5.6278,5.3759,5.5858,5964000.0],["1991-01-18",5.5158,5.7678,5.4318,5.7538,5530400.0],["1991-01-21",5.6558,6.0198,5.6558,5.9638,2561600.0],["1991-01-22",6.0478,6.0478,5.6278,5.7118,3676000.0],["1991-01-23",5.6558,5.9638,5.6558,5.9358,2396000.0],["1991-01-24",5.9638,5.9638,5.7398,5.8238,1936000.0],["1991-01-25",4.6759,4.9839,4.4519,4.5079,49794400.0],["1991-01-28",4.5919,4.8719,4.5359,4.6759,13360800.0],["1991-01-29",4.7039,5.0679,4.6759,5.0679,13772800.0],["1991-01-30",5.0959,5.2359,5.0399,5.1799,6863200.0],["1991-01-31",5.2079,5.2079,5.0679,5.0959,5524000.0],["1991-02-01",5.0959,5.1239,4.7319,4.8439,4468000.0],["1991-02-04",4.8159,5.0119,4.7739,4.8719,5698400.0],["1991-02-05",4.9279,4.9279,4.8159,4.8299,8070400.0],["1991-02-06",4.8159,5.2079,4.7879,5.2079,7590400.0],["1991-02-07",5.1799,5.3479,5.0679,5.1799,4793600.0],["1991-02-08",5.1519,5.3198,5.0119,5.3198,3995200.0],["1991-02-11",5.3199,5.4319,5.1519,5.1799,3984800.0],["1991-02-12",5.2079,5.2639,5.0679,5.2359,3884000.0],["1991-02-13",5.2359,5.3758,5.1519,5.3198,2300800.0],["1991-02-14",5.3759,5.3759,5.0679,5.1239,2763200.0],["1991-02-15",5.2359,5.5998,5.2079,5.4598,3427200.0],["1991-02-19",5.4598,5.5718,5.3479,5.4039,2601600.0],["1991-02-20",5.2639,5.2919,5.0959,5.2359,2438400.0],["1991-02-21",5.2359,5.3199,5.0959,5.1239,2281600.0],["1991-02-22",5.1799,5.5998,5.1519,5.4039,4632000.0],["1991-02-25",5.4598,5.5438,5.4038,5.4878,1483200.0],["1991-02-26",5.4039,5.4598,5.2639,5.2919,1165600.0],["1991-02-27",5.3479,5.3619,5.2079,5.2639,5409600.0],["1991-02-28",5.2639,5.5158,5.1799,5.4598,3940800.0],["1991-03-01",5.4318,5.6838,5.4038,5.6278,3132800.0],["1991-03-04",5.6558,5.6838,5.5718,5.5718,2764000.0],["1991-03-05",5.6278,5.8518,5.5998,5.7398,4802400.0],["1991-03-06",5.8238,5.8518,5.5158,5.6138,3794400.0],["1991-03-07",5.5718,6.0198,5.5718,5.9358,2176000.0],["1991-03-08",5.9358,6.2438,5.9078,6.1458,3363200.0],["1991-03-11",6.0478,6.1598,5.6838,5.7398,2543200.0],["1991-03-12",5.6558,5.6838,5.4038,5.4598,4992800.0],["1991-03-13",5.5158,5.7118,5.4598,5.7118,2988800.0],["1991-03-14",5.6838,5.8238,5.0959,5.2919,9748800.0],["1991-03-15",5.4319,5.4878,5.2359,5.3479,4156800.0],["1991-03-18",5.3199,5.4598,5.2639,5.4178,2818400.0],["1991-03-19",5.2919,5.4318,5.2359,5.2919,4067200.0],["1991-03-20",5.2639,5.2919,4.9979,5.1099,3889600.0],["1991-03-21",5.1239,5.5158,5.1239,5.2079,5743200.0],["1991-03-22",5.1799,5.4598,5.1799,5.4039,2516800.0],["1991-03-25",5.4039,5.8798,5.3479,5.7398,2696800.0],["1991-03-26",5.8633,6.0316,5.7791,5.9755,2413600.0],["1991-03-27",6.0035,6.1438,5.7511,5.8352,3507200.0],["1991-03-28",5.8352,5.8352,5.6388,5.6669,1264000.0],["1991-04-01",5.6388,5.7511,5.4986,5.723,1424000.0],["1991-04-02",5.8352,5.9474,5.7791,5.8633,1151200.0],["1991-04-03",5.9194,5.9474,5.7791,5.8072,2644000.0],["1991-04-04",5.7791,5.7791,5.4144,5.5827,3372000.0],["1991-04-05",5.6669,5.7511,5.4565,5.5827,5102400.0],["1991-04-08",5.4705,5.5827,5.4425,5.4986,3866400.0],["1991-04-09",5.5827,5.5827,5.4705,5.4705,4628000.0],["1991-04-10",5.4986,5.6669,5.4705,5.5687,3433600.0],["1991-04-11",5.695,5.9194,5.695,5.8913,2411200.0],["1991-04-12",5.8633,5.8913,5.6108,5.8212,7261600.0],["1991-04-15",5.8072,5.8633,5.6669,5.8633,2841600.0],["1991-04-16",5.8633,6.228,5.8633,6.228,3568000.0],["1991-04-17",6.4244,6.7049,6.3402,6.4244,3816000.0],["1991-04-18",6.4244,6.4524,6.1999,6.256,1623200.0],["1991-04-19",6.1719,6.3683,6.0877,6.2841,2272800.0],["1991-04-22",6.256,6.2841,6.1158,6.1999,811200.0],["1991-04-23",6.3682,6.3682,6.0877,6.1438,1296800.0],["1991-04-24",6.1438,6.1999,5.8633,6.0316,2601600.0],["1991-04-25",6.0316,6.1158,5.8913,6.0316,1556800.0],["1991-04-26",5.8913,5.9194,5.6669,5.6669,2901600.0],["1991-04-29",5.723,5.8072,5.4144,5.4425,2760000.0],["1991-04-30",5.4144,5.9474,5.3303,5.8913,4620000.0],["1991-05-01",5.7511,5.8913,5.6669,5.7511,1773600.0],["1991-05-02",5.8352,5.8633,5.695,5.695,1060000.0],["1991-05-03",5.7511,5.8352,5.6669,5.737,4268800.0],["1991-05-06",5.723,6.0877,5.723,6.0597,2856000.0],["1991-05-07",6.0597,6.1438,5.7791,5.9194,2282400.0],["1991-05-08",5.9755,6.228,5.9474,6.1999,3989600.0],["1991-05-09",6.2841,6.6488,6.2841,6.5646,4474400.0],["1991-05-10",6.5366,6.6207,6.3121,6.3121,1828800.0],["1991-05-13",6.4664,6.5366,6.3402,6.3963,825600.0],["1991-05-14",6.3963,6.6207,6.228,6.3121,3450400.0],["1991-05-15",6.1999,6.256,6.0316,6.0877,3004800.0],["1991-05-16",6.1158,6.1999,6.0877,6.1719,1663200.0],["1991-05-17",6.1438,6.228,6.0597,6.1438,1742400.0],["1991-05-20",6.1438,6.256,6.1438,6.228,1580000.0],["1991-05-21",6.3402,6.3682,6.1298,6.1999,2254400.0],["1991-05-22",6.1578,6.256,6.0176,6.1999,3623200.0],["1991-05-23",6.1999,6.3682,6.1999,6.3682,1834400.0],["1991-05-24",6.3682,6.3963,6.256,6.2701,1740800.0],["1991-05-28",6.3402,6.4244,6.3402,6.3963,2030400.0],["1991-05-29",6.3963,6.5646,6.3682,6.5366,1576000.0],["1991-05-30",6.4805,6.7891,6.4805,6.761,3791200.0],["1991-05-31",6.733,6.761,6.4805,6.5787,3821600.0],["1991-06-03",6.5085,6.7049,6.5085,6.5646,1150400.0],["1991-06-04",6.6207,6.6207,6.5085,6.5085,2021600.0],["1991-06-05",6.5646,6.6348,6.5085,6.5366,2087200.0],["1991-06-06",6.5646,6.5646,6.4805,6.5085,540000.0],["1991-06-07",6.4524,6.5366,6.4524,6.5085,1754400.0],["1991-06-10",6.5366,6.5366,6.228,6.3121,2098400.0],["1991-06-11",6.3256,6.5505,6.2694,6.5224,2188800.0],["1991-06-12",6.4943,6.6349,6.4381,6.6208,2467200.0],["1991-06-13",6.5787,6.7755,6.5787,6.7192,1347200.0],["1991-06-14",6.7755,6.8317,6.6911,6.7895,1050400.0],["1991-06-17",6.7755,7.0004,6.7755,6.8598,1364800.0],["1991-06-18",6.8879,6.9441,6.7473,6.8176,1912000.0],["1991-06-19",6.7192,6.8036,6.6068,6.663,3063200.0],["1991-06-20",6.6349,6.7192,6.6068,6.663,2341600.0],["1991-06-21",6.7192,6.7192,6.4662,6.4662,2483200.0],["1991-06-24",6.41,6.4662,5.9039,5.9461,3242400.0],["1991-06-25",6.0445,6.0445,5.6228,5.679,5341600.0],["1991-06-26",5.7071,5.7071,5.173,5.4541,9748800.0],["1991-06-27",5.4822,5.5384,5.2292,5.2432,5296800.0],["1991-06-28",5.2573,5.4541,5.2292,5.4541,2718400.0],["1991-07-01",5.5384,5.7352,5.5384,5.7071,5075200.0],["1991-07-02",5.6509,5.6509,5.3416,5.3698,5064000.0],["1991-07-03",5.2854,5.3557,5.2573,5.3135,3096000.0],["1991-07-05",5.2854,5.3979,5.2292,5.2854,544000.0],["1991-07-08",5.2854,5.5666,5.2292,5.4963,2699200.0],["1991-07-09",5.6228,5.7634,5.5384,5.5947,2923200.0],["1991-07-10",5.679,5.932,5.4822,5.8758,4410400.0],["1991-07-11",5.9602,6.0445,5.8477,6.0304,3057600.0],["1991-07-12",6.0445,6.1288,5.8758,6.0304,2124000.0],["1991-07-15",6.0726,6.1007,5.9883,6.0726,812800.0],["1991-07-16",6.1007,6.1007,5.932,5.9883,1265600.0],["1991-07-17",5.932,5.9602,5.7634,5.8196,2156000.0],["1991-07-18",5.7915,5.932,5.6509,5.8758,1523200.0],["1991-07-19",5.932,6.1007,5.9039,5.9883,3445600.0],["1991-07-22",5.9883,6.0586,5.932,6.0164,1368800.0],["1991-07-23",5.9883,6.0445,5.6509,5.8477,3554400.0],["1991-07-24",5.8477,6.0023,5.7352,5.8758,1712000.0],["1991-07-25",5.8758,5.8758,5.7915,5.7915,652800.0],["1991-07-26",5.8477,5.9883,5.8477,5.9602,733600.0],["1991-07-29",5.9039,6.0445,5.8758,5.9602,891200.0],["1991-07-30",6.0726,6.2413,6.0726,6.2413,2224800.0],["1991-07-31",6.2413,6.3256,6.1288,6.157,2068000.0],["1991-08-01",6.1851,6.1851,6.0023,6.0304,1695200.0],["1991-08-02",6.1007,6.1288,5.7071,5.8477,2832000.0],["1991-08-05",5.7634,6.0164,5.7634,5.9039,2431200.0],["1991-08-06",5.9602,6.1288,5.9039,6.1007,1308800.0],["1991-08-07",6.157,6.2694,6.1288,6.2413,1737600.0],["1991-08-08",6.1851,6.3537,6.1851,6.2132,1856800.0],["1991-08-09",6.1851,6.3256,6.157,6.2132,1704000.0],["1991-08-12",6.2413,6.4381,6.1851,6.2132,3199200.0],["1991-08-13",6.2413,6.2413,5.932,5.932,4791200.0],["1991-08-14",6.0164,6.0867,5.9602,6.0445,1532800.0],["1991-08-15",6.0726,6.2132,5.9602,6.0164,2900800.0],["1991-08-16",6.0445,6.0445,5.6509,5.7634,3008800.0],["1991-08-19",5.3979,5.7071,5.2854,5.4822,4605600.0],["1991-08-20",5.5947,5.6228,5.3416,5.6228,4565600.0],["1991-08-21",5.7352,5.7352,5.3698,5.5384,12761600.0],["1991-08-22",5.5947,5.5947,5.1308,5.3416,6197600.0],["1991-08-23",5.2292,5.4541,5.1449,5.3979,4116000.0],["1991-08-26",5.426,5.4822,5.3135,5.44,1678400.0],["1991-08-27",5.426,5.4822,5.3135,5.3979,5518400.0],["1991-08-28",5.3979,5.426,5.2573,5.3135,2948000.0],["1991-08-29",5.2854,5.3698,5.2714,5.3698,2672800.0],["1991-08-30",5.3698,5.426,5.3135,5.426,728000.0],["1991-09-03",5.426,5.4822,5.2854,5.3135,1452000.0],["1991-09-04",5.3698,5.3698,5.1449,5.2432,2226400.0],["1991-09-05",5.2573,5.3135,5.173,5.2011,1776800.0],["1991-09-06",5.2292,5.2854,5.0324,5.0886,2440000.0],["1991-09-09",5.1449,5.2292,5.0886,5.2292,1736800.0],["1991-09-10",5.187,5.2292,5.1449,5.173,576800.0],["1991-09-11",5.2292,5.3698,5.173,5.3135,1291200.0],["1991-09-12",5.4398,5.468,5.1016,5.1157,2517600.0],["1991-09-13",5.1579,5.1579,4.9888,5.0734,2969600.0],["1991-09-16",5.1298,5.1579,4.9325,5.1579,2957600.0],["1991-09-17",5.2143,5.4116,5.158,5.3271,4507200.0],["1991-09-18",5.3271,5.5525,5.3271,5.5244,1735200.0],["1991-09-19",5.5244,5.7498,5.5244,5.623,3393600.0],["1991-09-20",5.6371,5.6935,5.6089,5.6653,1098400.0],["1991-09-23",5.6371,5.6935,5.5948,5.623,1303200.0],["1991-09-24",5.6371,5.6935,5.5807,5.6653,744800.0],["1991-09-25",5.6935,5.8344,5.6371,5.778,2946400.0],["1991-09-26",5.7498,5.8062,5.7217,5.7217,1028000.0],["1991-09-27",5.8062,5.8062,5.6089,5.6653,1216000.0],["1991-09-30",5.6089,5.6653,5.5244,5.6089,982400.0],["1991-10-01",5.6371,5.8626,5.5807,5.8344,1219200.0],["1991-10-02",5.8344,5.8344,5.6089,5.6794,1397600.0],["1991-10-03",5.6089,5.6089,5.3271,5.3552,2195200.0],["1991-10-04",5.4116,5.4962,5.3552,5.4116,1633600.0],["1991-10-07",5.3834,5.4116,5.3271,5.3834,908800.0],["1991-10-08",5.3271,5.3552,5.2143,5.3552,1840800.0],["1991-10-09",5.3271,5.3552,5.2989,5.2989,182400.0],["1991-10-10",5.2989,5.5525,5.2989,5.5525,2000800.0],["1991-10-11",5.4116,5.468,5.2989,5.3412,4184800.0],["1991-10-14",5.3271,5.3834,5.2425,5.3552,1491200.0],["1991-10-15",5.3553,5.5807,5.3271,5.5807,2205600.0],["1991-10-16",5.5807,5.6371,5.4962,5.6089,2276800.0],["1991-10-17",5.5525,5.5525,5.3552,5.4398,1656800.0],["1991-10-18",5.4398,5.4398,5.3552,5.3975,1031200.0],["1991-10-21",5.4116,5.4116,5.2425,5.2707,1164800.0],["1991-10-22",5.2707,5.2989,5.158,5.2143,1802400.0],["1991-10-23",5.158,5.2425,4.9043,5.017,3452800.0],["1991-10-24",5.0452,5.1016,4.5942,4.7915,7731200.0],["1991-10-25",4.7634,4.9325,4.7634,4.7915,8140800.0],["1991-10-28",4.8761,4.8761,4.7634,4.7774,4139200.0],["1991-10-29",4.8479,4.8479,4.4815,4.5097,5126400.0],["1991-10-30",4.5942,5.017,4.5661,5.017,6654400.0],["1991-10-31",5.0734,5.0734,4.707,4.8761,4736800.0],["1991-11-01",4.9607,4.9607,4.6788,4.7352,3219200.0],["1991-11-04",4.5661,4.5801,4.1151,4.256,22668800.0],["1991-11-05",4.3688,4.4533,4.1715,4.1715,14371200.0],["1991-11-06",4.256,4.3688,4.1996,4.3688,5573600.0],["1991-11-07",4.3688,4.4251,4.2842,4.3406,2931200.0],["1991-11-08",4.4251,4.4251,4.3124,4.3688,2454400.0],["1991-11-11",4.3124,4.4815,4.3124,4.4815,1411200.0],["1991-11-12",4.5097,4.5942,4.5097,4.5097,2087200.0],["1991-11-13",4.5097,4.707,4.4533,4.707,3758400.0],["1991-11-14",4.7634,4.8197,4.4251,4.5661,3103200.0],["1991-11-15",4.5379,4.6788,4.3124,4.3406,4324000.0],["1991-11-18",4.3406,4.5379,4.2842,4.411,5215200.0],["1991-11-19",4.3406,4.3406,4.1996,4.3406,4034400.0],["1991-11-20",4.0023,4.0023,3.6641,3.7205,25496000.0],["1991-11-21",3.7205,3.8332,3.3259,3.3682,19168000.0],["1991-11-22",3.4386,3.5514,3.3541,3.495,15104000.0],["1991-11-25",3.5514,3.6782,3.4668,3.5514,5334400.0],["1991-11-26",3.6077,3.6077,3.3541,3.6077,4619200.0],["1991-11-27",3.6077,3.6077,3.5514,3.6077,3560800.0],["1991-11-29",3.6077,3.7205,3.5655,3.7205,1728000.0],["1991-12-02",3.6641,3.7205,3.5514,3.6641,4428000.0],["1991-12-03",3.6923,3.7205,3.6077,3.6359,2140800.0],["1991-12-04",3.6641,3.6923,3.495,3.5232,3722400.0],["1991-12-05",3.4668,3.6077,3.4668,3.5232,1587200.0],["1991-12-06",3.495,3.5796,3.495,3.5514,4976000.0],["1991-12-09",3.5232,3.5514,3.3823,3.4245,2471200.0],["1991-12-10",3.3823,3.5796,3.3823,3.5232,2487200.0],["1991-12-11",3.5796,3.7487,3.5232,3.7487,2964000.0],["1991-12-12",3.7205,3.7769,3.6923,3.7487,1974400.0],["1991-12-13",3.805,3.8896,3.7487,3.8614,3384800.0],["1991-12-16",3.8332,4.0587,3.6077,3.6923,6816800.0],["1991-12-17",3.6923,3.7064,3.4386,3.4668,6586400.0],["1991-12-18",3.4386,3.5232,3.4386,3.4668,3526400.0],["1991-12-19",3.4386,3.4668,3.3541,3.4386,4268800.0],["1991-12-20",3.5796,3.6077,3.4386,3.4809,3465600.0],["1991-12-23",3.4668,3.5514,3.4104,3.5514,1585600.0],["1991-12-24",3.5514,3.6923,3.4386,3.6359,1642400.0],["1991-12-26",3.6359,3.7769,3.5796,3.7769,3388000.0],["1991-12-27",3.7769,3.8191,3.5373,3.6077,3191200.0],["1991-12-30",3.6496,3.7911,3.6213,3.7628,3596000.0],["1991-12-31",3.7628,3.9608,3.7628,3.9042,3012000.0],["1992-01-02",3.9325,4.1872,3.876,4.1872,3210400.0],["1992-01-03",4.272,4.272,4.074,4.2155,3940800.0],["1992-01-06",4.2155,4.2155,4.1023,4.1872,1777600.0],["1992-01-07",4.1023,4.1589,4.0457,4.1589,1930400.0],["1992-01-08",4.1306,4.1872,4.074,4.1872,1866400.0],["1992-01-09",4.1589,4.3003,4.1306,4.2296,4940800.0],["1992-01-10",4.2154,4.2154,3.876,3.9608,2942400.0],["1992-01-13",3.9891,4.0457,3.9042,3.9891,2281600.0],["1992-01-14",3.9891,4.1023,3.876,4.1023,3081600.0],["1992-01-15",4.1023,4.3003,3.9891,4.3003,4593600.0],["1992-01-16",4.3003,4.4701,4.2155,4.4418,6920800.0],["1992-01-17",4.4135,4.5267,4.4135,4.4701,1588800.0],["1992-01-20",4.4984,4.4984,4.3145,4.3286,1900800.0],["1992-01-21",4.3003,4.3003,4.1589,4.1589,3276000.0],["1992-01-22",4.1589,4.3569,3.9608,4.0033,4492000.0],["1992-01-23",4.0174,4.0457,3.8477,4.0174,3742400.0],["1992-01-24",3.9608,4.1306,3.9325,4.0881,5447200.0],["1992-01-27",4.1306,4.1589,4.074,4.1589,1398400.0],["1992-01-28",4.1306,4.3003,4.1306,4.1872,1680000.0],["1992-01-29",4.1872,4.3569,3.9042,3.9325,3715200.0],["1992-01-30",3.9891,4.0174,3.8477,3.9042,6551200.0],["1992-01-31",2.8575,3.395,2.815,3.197,42096000.0],["1992-02-03",3.2252,3.2252,3.0555,3.0696,17946400.0],["1992-02-04",3.1121,3.2252,3.0555,3.1828,4315200.0],["1992-02-05",3.1687,3.197,3.0555,3.0696,5125600.0],["1992-02-06",3.1121,3.1121,2.9423,2.9706,7925600.0],["1992-02-07",2.9423,3.0272,2.8857,2.9565,12131200.0],["1992-02-10",2.9706,2.9706,2.914,2.9423,2940800.0],["1992-02-11",2.9423,2.9706,2.7443,2.7584,4922400.0],["1992-02-12",2.7726,2.9423,2.7443,2.8857,7241600.0],["1992-02-13",2.914,2.914,2.8292,2.8292,9532800.0],["1992-02-14",2.8292,2.8292,2.7443,2.8009,5627200.0],["1992-02-18",2.8292,2.8433,2.6877,2.716,4145600.0],["1992-02-19",2.7443,2.7443,2.6311,2.6594,4548000.0],["1992-02-20",2.6877,2.8857,2.6311,2.8292,4296000.0],["1992-02-21",2.9423,3.0838,2.8009,2.8716,9080000.0],["1992-02-24",2.914,2.9706,2.8857,2.8999,3976800.0],["1992-02-25",2.914,2.9423,2.8575,2.8999,4004000.0],["1992-02-26",2.914,2.9989,2.815,2.8575,5929600.0],["1992-02-27",2.8575,3.0555,2.8292,2.9565,3895200.0],["1992-02-28",2.9706,3.0555,2.8857,3.0272,1838400.0],["1992-03-02",3.0272,3.1262,2.9989,3.0838,2832000.0],["1992-03-03",3.1404,3.2535,3.0838,3.197,4648000.0],["1992-03-04",3.2252,3.2535,3.1404,3.1687,3992000.0],["1992-03-05",3.1404,3.1687,3.0838,3.1687,3704800.0],["1992-03-06",3.1687,3.197,3.0555,3.1687,3420800.0],["1992-03-09",3.2252,3.4233,3.1687,3.4233,8821600.0],["1992-03-10",3.4799,3.6779,3.4516,3.6496,6806400.0],["1992-03-11",3.6213,3.6496,3.395,3.4799,3590400.0],["1992-03-12",3.5082,3.5082,3.3101,3.3667,1986400.0],["1992-03-13",3.395,3.4516,3.3384,3.3667,761600.0],["1992-03-16",3.395,3.5082,3.2818,3.494,1398400.0],["1992-03-17",3.5365,3.6779,3.4799,3.6496,6940000.0],["1992-03-18",3.6496,3.6496,3.5082,3.5082,5193600.0],["1992-03-19",3.5365,3.6213,3.5082,3.5365,3286400.0],["1992-03-20",3.5365,3.6779,3.5365,3.6213,6318400.0],["1992-03-23",3.6213,3.6779,3.5647,3.6355,3431200.0],["1992-03-24",3.6496,3.7345,3.6213,3.6779,3328000.0],["1992-03-25",3.6496,3.6779,3.5647,3.6213,3539200.0],["1992-03-26",3.6213,3.7062,3.593,3.6213,2325600.0],["1992-03-27",3.635,3.6634,3.5498,3.5782,1534400.0],["1992-03-30",3.5782,3.6634,3.5498,3.5782,4036000.0],["1992-03-31",3.5782,3.635,3.5498,3.635,1889600.0],["1992-04-01",3.5214,3.5782,3.493,3.5498,2916800.0],["1992-04-02",3.5498,3.5782,3.5214,3.5782,3663200.0],["1992-04-03",3.5214,3.5782,3.5214,3.564,1663200.0],["1992-04-06",3.5214,3.6066,3.5214,3.5924,1276000.0],["1992-04-07",3.5782,3.635,3.4646,3.4646,3772800.0],["1992-04-08",3.4646,3.6634,3.4646,3.6634,3227200.0],["1992-04-09",3.6634,3.8337,3.635,3.7485,2597600.0],["1992-04-10",3.8337,4.0893,3.7485,3.9189,2985600.0],["1992-04-13",3.9189,3.9757,3.8053,3.8905,2614400.0],["1992-04-14",3.9757,4.0041,3.7202,3.7202,4115200.0],["1992-04-15",3.7769,3.8905,3.7202,3.8053,1346400.0],["1992-04-16",3.8621,3.8621,3.7486,3.8337,1133600.0],["1992-04-20",3.8337,3.8337,3.7202,3.8053,1203200.0],["1992-04-21",3.7202,3.8621,3.7202,3.7769,1384800.0],["1992-04-22",3.8337,3.8337,3.6918,3.6918,1496800.0],["1992-04-23",3.6918,3.7485,3.4078,3.493,3710400.0],["1992-04-24",3.4646,3.5214,3.3794,3.3794,2803200.0],["1992-04-27",3.351,3.4078,3.2658,3.2942,1656000.0],["1992-04-28",3.1806,3.2942,3.1522,3.2942,3447200.0],["1992-04-29",3.3226,3.7202,3.2374,3.6918,6264800.0],["1992-04-30",3.7202,4.0893,3.6634,3.9331,9775200.0],["1992-05-01",3.9189,4.0041,3.7202,3.8621,3741600.0],["1992-05-04",3.8905,3.9757,3.8053,3.8337,2688800.0],["1992-05-05",3.8621,3.8905,3.7769,3.8337,1795200.0],["1992-05-06",3.8905,4.0325,3.8621,4.0041,4584000.0],["1992-05-07",3.9473,4.0041,3.8053,3.9757,5080000.0],["1992-05-08",4.0041,4.0609,3.8337,3.8621,1600000.0],["1992-05-11",3.9473,3.9473,3.7769,3.8053,907200.0],["1992-05-12",3.7769,3.8053,3.5782,3.5924,2079200.0],["1992-05-13",3.6066,3.7202,3.5498,3.635,2632800.0],["1992-05-14",3.635,3.6918,3.4646,3.5214,1623200.0],["1992-05-15",3.4362,3.5498,3.3794,3.493,1952800.0],["1992-05-18",3.5498,3.6634,3.493,3.6208,602400.0],["1992-05-19",3.5498,3.635,3.5498,3.5924,458400.0],["1992-05-20",3.6066,3.6066,3.5498,3.5498,231200.0],["1992-05-21",3.6066,3.7769,3.5498,3.7769,2843200.0],["1992-05-22",3.8905,4.0041,3.8905,3.9331,7400000.0],["1992-05-26",3.9757,4.0609,3.8905,4.0609,4451200.0],["1992-05-27",4.0325,4.1745,4.0041,4.1177,4271200.0],["1992-05-28",4.1177,4.1745,4.0325,4.0893,1887200.0],["1992-05-29",4.0893,4.1177,4.0041,4.0041,1708800.0],["1992-06-01",3.9757,4.0609,3.9615,4.0609,1508800.0],["1992-06-02",4.1177,4.3449,4.0609,4.3023,4513600.0],["1992-06-03",4.2881,4.3733,4.0893,4.1177,2990400.0],["1992-06-04",4.1745,4.3165,4.1461,4.2029,2193600.0],["1992-06-05",4.2313,4.2313,4.0893,4.0893,2408800.0],["1992-06-08",4.0609,4.1461,3.9473,3.9757,2762400.0],["1992-06-09",3.9757,4.0609,3.7202,4.0183,10317600.0],["1992-06-10",4.1177,4.1745,4.0183,4.0325,3452800.0],["1992-06-11",4.0041,4.1461,4.0041,4.0183,2460000.0],["1992-06-12",4.0041,4.0893,3.8621,3.9189,2388000.0],["1992-06-15",3.9189,4.0609,3.8621,4.0041,1961600.0],["1992-06-16",4.0041,4.1177,4.0041,4.0893,1252000.0],["1992-06-17",4.0041,4.0609,3.9189,3.9757,2208800.0],["1992-06-18",4.0041,4.0609,3.9189,4.0325,2056000.0],["1992-06-19",4.0041,4.0893,3.9757,4.0609,1372800.0],["1992-06-22",4.0176,4.1316,3.9606,4.1031,3236000.0],["1992-06-23",4.1031,4.2171,4.1031,4.1886,3000800.0],["1992-06-24",4.2171,4.2883,4.1601,4.2456,3108000.0],["1992-06-25",4.1886,4.2171,3.9891,4.0461,2076000.0],["1992-06-26",4.0746,4.1601,4.0461,4.1601,937600.0],["1992-06-29",4.1316,4.3311,4.1316,4.3311,2454400.0],["1992-06-30",4.3026,4.4165,4.3026,4.3738,3740000.0],["1992-07-01",4.3311,4.4735,4.3311,4.4735,1616800.0],["1992-07-02",4.4735,4.559,4.2171,4.2313,3777600.0],["1992-07-06",4.2171,4.3595,4.2171,4.3453,1043200.0],["1992-07-07",4.4165,4.445,3.9749,3.9891,2478400.0],["1992-07-08",3.9606,4.3026,3.9606,4.2456,2678400.0],["1992-07-09",4.2171,4.3311,4.2171,4.3026,836800.0],["1992-07-10",4.3595,4.445,4.3595,4.388,1524800.0],["1992-07-13",4.388,4.445,4.331,4.388,1164800.0],["1992-07-14",4.331,4.4735,4.331,4.445,1442400.0],["1992-07-15",4.4165,4.5305,4.4165,4.4735,2099200.0],["1992-07-16",4.445,4.502,4.4165,4.4735,925600.0],["1992-07-17",4.388,4.4165,4.2741,4.3311,1492000.0],["1992-07-20",4.2456,4.3311,4.2171,4.3026,1369600.0],["1992-07-21",4.3026,4.4735,4.3026,4.445,961600.0],["1992-07-22",4.3595,4.4735,4.3026,4.3311,2197600.0],["1992-07-23",4.388,4.445,4.331,4.445,795200.0],["1992-07-24",4.4165,4.616,4.388,4.4593,4477600.0],["1992-07-27",4.445,4.5305,4.4165,4.502,914400.0],["1992-07-28",4.5305,4.73,4.4165,4.6445,2668800.0],["1992-07-29",4.6445,4.7015,4.388,4.445,3624800.0],["1992-07-30",4.445,4.616,4.4165,4.5875,1512000.0],["1992-07-31",4.6445,4.8439,4.5875,4.8439,4473600.0],["1992-08-03",4.7585,4.9009,4.73,4.9009,3736800.0],["1992-08-04",4.8154,4.9009,4.616,4.6872,2461600.0],["1992-08-05",4.673,4.73,4.616,4.7015,882400.0],["1992-08-06",4.616,4.7585,4.616,4.7157,1506400.0],["1992-08-07",4.673,4.73,4.616,4.673,1754400.0],["1992-08-10",4.5875,4.673,4.5305,4.559,1976000.0],["1992-08-11",4.5875,4.616,4.4023,4.616,2821600.0],["1992-08-12",4.616,4.6587,4.502,4.6587,2563200.0],["1992-08-13",4.673,4.7157,4.5875,4.6445,1221600.0],["1992-08-14",4.6445,4.6587,4.6017,4.616,2552000.0],["1992-08-17",4.616,4.73,4.616,4.673,3383200.0],["1992-08-18",4.73,4.73,4.616,4.7015,1948000.0],["1992-08-19",4.7015,4.7585,4.5875,4.6445,2904000.0],["1992-08-20",4.6445,4.8439,4.6445,4.787,2688000.0],["1992-08-21",5.0434,5.1574,4.8724,5.1431,9532000.0],["1992-08-24",5.1289,5.1289,4.9864,5.0434,2574400.0],["1992-08-25",5.0149,5.1574,4.9864,5.1146,3377600.0],["1992-08-26",5.1574,5.2144,5.1004,5.1716,2296000.0],["1992-08-27",5.2144,5.2998,5.1574,5.1859,2461600.0],["1992-08-28",5.1859,5.2713,5.1859,5.1859,927200.0],["1992-08-31",5.2144,5.3568,5.1574,5.3283,2415200.0],["1992-09-01",5.2998,5.3283,5.1574,5.2713,4547200.0],["1992-09-02",5.2713,5.3853,5.2144,5.3711,3680800.0],["1992-09-03",5.4138,5.5278,5.2998,5.5135,3983200.0],["1992-09-04",5.4993,5.5848,5.4993,5.5563,3447200.0],["1992-09-08",5.4708,5.4993,5.3853,5.3853,2511200.0],["1992-09-09",5.3853,5.4423,5.3568,5.4423,831200.0],["1992-09-10",5.3853,5.5848,5.3568,5.5848,1588800.0],["1992-09-11",5.5414,5.7127,5.5414,5.6556,2008000.0],["1992-09-14",5.7127,5.7984,5.6842,5.7699,1811200.0],["1992-09-15",5.7127,5.7699,5.6842,5.7413,2790400.0],["1992-09-16",5.6271,5.7984,5.6271,5.727,3706400.0],["1992-09-17",5.7127,5.7699,5.6271,5.6699,2672800.0],["1992-09-18",5.6556,5.6556,5.5414,5.5414,1640000.0],["1992-09-21",5.5414,5.5985,5.5414,5.5414,1373600.0],["1992-09-22",5.5128,5.5414,5.2272,5.3414,4365600.0],["1992-09-23",5.3128,5.3414,5.2557,5.2557,2516000.0],["1992-09-24",5.2557,5.3128,5.2272,5.2272,904000.0],["1992-09-25",5.2272,5.2843,4.8844,4.9558,4607200.0],["1992-09-28",4.9415,5.0558,4.8844,4.9986,2367200.0],["1992-09-29",4.9415,5.3985,4.9415,5.37,5088000.0],["1992-09-30",5.3985,5.3985,5.2129,5.3128,3773600.0],["1992-10-01",5.2557,5.3129,5.0986,5.1129,4958400.0],["1992-10-02",5.0843,5.17,4.9415,5.1415,7983200.0],["1992-10-05",5.0843,5.2843,4.9986,5.2843,7605600.0],["1992-10-06",5.37,5.5699,5.3128,5.4414,4505600.0],["1992-10-07",5.4842,5.4842,5.3128,5.3414,2116000.0],["1992-10-08",5.37,5.5985,5.37,5.5128,2608000.0],["1992-10-09",5.5128,5.6556,5.4842,5.5128,4213600.0],["1992-10-12",5.4842,5.5985,5.4842,5.5271,1472000.0],["1992-10-13",5.5414,5.5985,5.4557,5.4842,2564800.0],["1992-10-14",5.4557,5.627,5.3985,5.5699,5387200.0],["1992-10-15",5.5985,5.7413,5.5414,5.6556,2081600.0],["1992-10-16",5.6556,5.7984,5.6271,5.7699,2176800.0],["1992-10-19",5.7699,5.9127,5.7699,5.8841,3327200.0],["1992-10-20",5.9698,6.0555,5.827,5.827,2589600.0],["1992-10-21",5.827,5.9413,5.827,5.9127,1344800.0],["1992-10-22",5.827,5.8841,5.7984,5.7984,938400.0],["1992-10-23",5.7984,5.8556,5.7984,5.827,923200.0],["1992-10-26",5.827,5.8841,5.7413,5.8556,3134400.0],["1992-10-27",5.8556,5.9127,5.6842,5.7413,1638400.0],["1992-10-28",5.7699,5.8841,5.7127,5.8698,1371200.0],["1992-10-29",5.8841,6.0555,5.8556,5.9698,1972000.0],["1992-10-30",5.9127,5.9984,5.7984,5.7984,2786400.0],["1992-11-02",5.7127,5.827,5.7127,5.7699,2017600.0],["1992-11-03",5.7842,5.827,5.6271,5.6985,2847200.0],["1992-11-04",5.627,5.827,5.627,5.7413,1772000.0],["1992-11-05",5.7127,6.1126,5.7127,6.0555,3833600.0],["1992-11-06",6.1412,6.284,6.0555,6.1126,2432000.0],["1992-11-09",6.1126,6.3126,5.9984,6.2983,4750400.0],["1992-11-10",6.284,6.3126,6.1412,6.2555,2702400.0],["1992-11-11",6.2269,6.3697,6.1983,6.3411,2872800.0],["1992-11-12",6.3697,6.4554,6.1698,6.2555,3373600.0],["1992-11-13",6.1698,6.2555,6.0841,6.1555,1384000.0],["1992-11-16",6.1126,6.1698,5.9984,6.0555,2322400.0],["1992-11-17",6.0269,6.1698,5.8556,5.8841,4849600.0],["1992-11-18",5.9984,6.1126,5.9413,5.9984,2643200.0],["1992-11-19",6.0555,6.2555,5.9984,6.1269,3731200.0],["1992-11-20",6.0269,6.0555,5.5271,5.5414,12036800.0],["1992-11-23",5.5128,5.5699,5.2843,5.3128,6736800.0],["1992-11-24",5.4557,5.5985,5.3985,5.5699,3692800.0],["1992-11-25",5.6556,5.6556,5.5414,5.5985,3000000.0],["1992-11-27",5.5414,5.5985,5.5128,5.5271,724000.0],["1992-11-30",5.5414,5.5985,5.4271,5.4557,1672000.0],["1992-12-01",5.4842,5.4842,5.3129,5.3985,2100800.0],["1992-12-02",5.4271,5.4699,5.37,5.4271,2261600.0],["1992-12-03",5.4271,5.7127,5.3985,5.7127,4861600.0],["1992-12-04",5.7127,5.7984,5.6556,5.7413,3664800.0],["1992-12-07",5.6842,5.7413,5.6271,5.6842,1267200.0],["1992-12-08",5.627,5.7127,5.5699,5.627,1880000.0],["1992-12-09",5.5699,5.627,5.4842,5.4985,2004800.0],["1992-12-10",5.4557,5.4842,5.1986,5.3414,5340800.0],["1992-12-11",5.2557,5.3414,5.2557,5.2843,1196800.0],["1992-12-14",5.2557,5.37,5.2557,5.3271,884800.0],["1992-12-15",5.2557,5.37,5.2557,5.37,771200.0],["1992-12-16",5.37,5.4271,5.2843,5.3414,2306400.0],["1992-12-17",5.3128,5.5699,5.3128,5.4842,1262400.0],["1992-12-18",5.5128,5.5699,5.2843,5.3414,1709600.0],["1992-12-21",5.2557,5.3985,5.17,5.3985,2179200.0],["1992-12-22",5.3414,5.5128,5.3414,5.3985,2255200.0],["1992-12-23",5.3414,5.3985,5.1415,5.1415,7759200.0],["1992-12-24",5.1415,5.1986,5.1129,5.17,1676800.0],["1992-12-28",5.17,5.2272,5.1129,5.2272,2112000.0],["1992-12-29",5.2272,5.3985,5.2272,5.2843,2686400.0],["1992-12-30",5.2557,5.3414,5.2557,5.3414,580000.0],["1992-12-31",5.2843,5.37,5.2843,5.2843,987200.0],["1993-01-04",5.37,5.3985,5.2272,5.3128,1892000.0],["1993-01-05",5.3414,5.4842,5.2272,5.4271,4281600.0],["1993-01-06",5.5128,5.8127,5.4985,5.7699,3955200.0],["1993-01-07",5.7699,5.8556,5.627,5.627,3502400.0],["1993-01-08",5.5985,5.6556,5.4557,5.627,2356000.0],["1993-01-11",5.6408,5.7553,5.5978,5.6981,1630400.0],["1993-01-12",5.6981,5.8126,5.6408,5.7267,3322400.0],["1993-01-13",5.7267,5.9271,5.6694,5.9271,2617600.0],["1993-01-14",5.9271,6.013,5.8412,6.013,3701600.0],["1993-01-15",5.9271,6.0417,5.8126,5.9558,5565600.0],["1993-01-18",5.8412,5.8985,5.8126,5.8699,2855200.0],["1993-01-19",5.8412,5.8699,5.5978,5.6837,5059200.0],["1993-01-20",5.7267,5.7267,5.4976,5.5406,4841600.0],["1993-01-21",5.5263,5.5549,5.3258,5.4117,4902400.0],["1993-01-22",5.469,5.6122,5.3831,5.5978,2615200.0],["1993-01-25",5.5835,5.8126,5.5835,5.6265,2856000.0],["1993-01-26",5.6694,5.6694,5.4976,5.4976,3890400.0],["1993-01-27",5.5263,5.5263,5.1827,5.3258,5150400.0],["1993-01-28",5.3258,5.3545,5.1827,5.3545,2800000.0],["1993-01-29",5.3831,5.469,5.3545,5.4404,1148000.0],["1993-02-01",5.4117,5.4976,5.3258,5.469,2686400.0],["1993-02-02",5.4404,5.469,5.3831,5.3974,2659200.0],["1993-02-03",5.3831,5.4404,5.3258,5.4404,2112000.0],["1993-02-04",5.469,5.4976,5.2399,5.3115,3261600.0],["1993-02-05",5.3258,5.3258,4.8963,4.9965,6832000.0],["1993-02-08",5.0109,5.2113,5.0109,5.1827,4085600.0],["1993-02-09",5.197,5.2686,5.0395,5.0395,5773600.0],["1993-02-10",5.154,5.1827,5.0681,5.0968,3696000.0],["1993-02-11",5.154,5.3831,5.0968,5.2542,5153600.0],["1993-02-12",5.2686,5.2686,5.154,5.2256,1012000.0],["1993-02-16",5.2113,5.2113,4.925,5.1254,5230400.0],["1993-02-17",5.1254,5.154,5.0109,5.0395,5627200.0],["1993-02-18",5.0395,5.1254,4.8677,5.0968,7002400.0],["1993-02-19",5.1254,5.3831,5.0395,5.3258,2678400.0],["1993-02-22",5.2686,5.3831,5.2113,5.2399,2181600.0],["1993-02-23",5.2972,5.3258,4.8677,4.9393,9229600.0],["1993-02-24",4.9822,5.2686,4.8677,5.1827,14628000.0],["1993-02-25",5.2113,5.4404,5.1683,5.4117,8852800.0],["1993-02-26",5.4117,5.5835,5.4117,5.469,8250400.0],["1993-03-01",5.4404,5.5406,5.2399,5.2972,7749600.0],["1993-03-02",5.2972,5.2972,5.0968,5.1254,7122400.0],["1993-03-03",5.1254,5.3401,5.0395,5.2972,8273600.0],["1993-03-04",5.2686,5.2972,5.0968,5.2113,3755200.0],["1993-03-05",5.2113,5.2686,5.1254,5.2399,1680000.0],["1993-03-08",5.2686,5.3831,5.0968,5.0968,3300800.0],["1993-03-09",5.1111,5.3545,5.0109,5.3545,5918400.0],["1993-03-10",5.3831,5.3831,5.1827,5.2399,5180000.0],["1993-03-11",5.2399,5.3831,5.2399,5.2972,3034400.0],["1993-03-12",5.2399,5.3258,5.1827,5.2256,2088800.0],["1993-03-15",5.2113,5.2686,5.2113,5.2686,691200.0],["1993-03-16",5.2686,5.2686,5.1827,5.2113,2820000.0],["1993-03-17",5.2113,5.2686,5.0968,5.0968,1464000.0],["1993-03-18",5.0968,5.1254,4.9822,4.9822,4139200.0],["1993-03-19",5.0395,5.0395,4.8963,4.8963,3252800.0],["1993-03-22",4.925,4.925,4.6386,4.7388,6451200.0],["1993-03-23",4.7532,4.8104,4.6673,4.6673,3532000.0],["1993-03-24",4.7245,4.7532,4.6386,4.7532,3699200.0],["1993-03-25",4.7245,4.8104,4.6959,4.7818,6150400.0],["1993-03-26",4.8104,4.8391,4.7818,4.8391,963200.0],["1993-03-29",4.8391,4.8391,4.5814,4.5957,2292800.0],["1993-03-30",4.61,4.7245,4.5241,4.7245,7380000.0],["1993-03-31",4.8104,5.0681,4.7818,4.9822,6622400.0],["1993-04-01",4.9822,5.0968,4.9536,5.0109,5953600.0],["1993-04-02",4.9385,4.9959,4.7662,4.7949,3042400.0],["1993-04-05",4.8524,4.8524,4.7662,4.8237,3273600.0],["1993-04-06",4.8524,5.0246,4.7949,4.8524,4132800.0],["1993-04-07",4.8811,4.9385,4.7949,4.9241,2167200.0],["1993-04-08",4.8524,4.9385,4.6801,4.7519,1982400.0],["1993-04-12",4.7949,4.9385,4.7662,4.8811,1776800.0],["1993-04-13",4.9098,4.9959,4.8811,4.9098,760000.0],["1993-04-14",4.9672,5.0246,4.9098,4.9098,767200.0],["1993-04-15",4.9385,4.9385,4.6801,4.7662,2643200.0],["1993-04-16",4.8237,4.8811,4.7375,4.8237,577600.0],["1993-04-19",4.7949,4.8811,4.6227,4.7088,2089600.0],["1993-04-20",4.6514,4.7088,4.5365,4.6227,3433600.0],["1993-04-21",4.5652,4.7375,4.5652,4.7088,3264000.0],["1993-04-22",4.6801,4.9098,4.6801,4.8811,2496800.0],["1993-04-23",4.8811,4.8811,4.7375,4.7375,1311200.0],["1993-04-26",4.7375,4.7375,4.4504,4.6227,5060000.0],["1993-04-27",4.6227,4.6801,4.594,4.594,2831200.0],["1993-04-28",4.6227,4.7088,4.594,4.6801,2180800.0],["1993-04-29",4.6227,4.7088,4.5652,4.6227,1868000.0],["1993-04-30",4.6801,4.7088,4.6227,4.6514,1036800.0],["1993-05-03",4.7088,4.8811,4.6801,4.8237,1015200.0],["1993-05-04",4.9672,5.1969,4.9385,5.1682,5603200.0],["1993-05-05",5.1969,5.3692,5.1682,5.2256,3154400.0],["1993-05-06",5.1682,5.2256,5.1395,5.1682,404000.0],["1993-05-07",5.1395,5.3118,5.1395,5.283,2943200.0],["1993-05-10",5.2543,5.4553,5.2543,5.4266,1940800.0],["1993-05-11",5.4553,5.5845,5.4266,5.441,4315200.0],["1993-05-12",5.3979,5.5702,5.3979,5.5702,2488800.0],["1993-05-13",5.484,5.5127,5.2831,5.4266,2218400.0],["1993-05-14",5.4266,5.6276,5.3979,5.5989,1685600.0],["1993-05-17",5.6276,5.7424,5.5989,5.7424,3003200.0],["1993-05-18",5.7712,5.9147,5.6563,5.886,5744000.0],["1993-05-19",5.886,6.0009,5.7999,5.9865,7440000.0],["1993-05-20",6.0009,6.2018,5.9721,6.1444,12023200.0],["1993-05-21",6.2018,6.2306,5.886,5.9434,10405600.0],["1993-05-24",5.8286,6.0296,5.8286,6.0009,8104800.0],["1993-05-25",5.9147,6.0009,5.886,5.9434,4004800.0],["1993-05-26",5.9721,5.9721,5.7712,5.8716,5059200.0],["1993-05-27",5.886,6.0009,5.8286,5.8286,2736000.0],["1993-05-28",5.7424,5.7999,5.6563,5.7712,3560800.0],["1993-06-01",5.7712,5.7712,5.5702,5.7137,4429600.0],["1993-06-02",5.685,5.7424,5.6276,5.7424,3416000.0],["1993-06-03",5.7137,5.7712,5.7137,5.7137,3604000.0],["1993-06-04",5.7137,5.7999,5.7137,5.7712,7900000.0],["1993-06-07",5.7999,6.0009,5.7712,5.8286,5155200.0],["1993-06-08",5.8286,5.9434,5.685,5.7424,4091200.0],["1993-06-09",5.7999,6.087,5.7712,6.0009,14683200.0],["1993-06-10",6.0009,6.0009,5.8573,5.9434,4113600.0],["1993-06-11",5.9434,6.0296,5.9434,6.0009,3468800.0],["1993-06-14",6.0296,6.2593,6.0296,6.2306,4276000.0],["1993-06-15",6.2593,6.4315,6.2306,6.3167,5616000.0],["1993-06-16",6.3741,6.4315,6.3167,6.4028,2070400.0],["1993-06-17",6.3454,6.4028,6.1731,6.2018,3561600.0],["1993-06-18",6.2593,6.2593,6.0583,6.1444,3405600.0],["1993-06-21",6.0719,6.187,5.9568,6.1582,5012800.0],["1993-06-22",6.187,6.2158,6.0719,6.1582,1204000.0],["1993-06-23",6.1582,6.187,6.1007,6.1582,1766400.0],["1993-06-24",6.1007,6.2158,6.0431,6.2158,2287200.0],["1993-06-25",6.187,6.2446,5.9424,6.0431,8356000.0],["1993-06-28",6.0143,6.446,6.0143,6.3453,8246400.0],["1993-06-29",6.4172,6.4748,6.3021,6.3884,5188800.0],["1993-06-30",6.4172,6.5323,6.4172,6.4892,3154400.0],["1993-07-01",6.446,6.5036,6.2158,6.3021,2856000.0],["1993-07-02",6.2733,6.3309,6.2733,6.2733,2511200.0],["1993-07-06",6.2733,6.3597,6.1582,6.1582,2550400.0],["1993-07-07",6.1007,6.1582,5.9856,6.0143,2174400.0],["1993-07-08",5.9856,6.0431,5.7554,5.8848,8086400.0],["1993-07-09",5.8992,5.8992,5.3813,5.5251,15702400.0],["1993-07-12",5.6402,5.6402,5.2661,5.4964,11302400.0],["1993-07-13",5.5539,5.5827,5.4964,5.4964,4874400.0],["1993-07-14",5.4676,5.4676,5.2949,5.2949,5559200.0],["1993-07-15",5.3237,5.41,5.0359,5.2086,5724000.0],["1993-07-16",5.1223,5.151,5.0359,5.1223,5213600.0],["1993-07-19",5.0935,5.151,4.9496,5.0647,4464800.0],["1993-07-20",5.0935,5.3525,5.0359,5.3525,3984800.0],["1993-07-21",5.3813,5.41,5.1223,5.2374,3631200.0],["1993-07-22",5.2374,5.3237,5.0647,5.0935,2517600.0],["1993-07-23",5.151,5.2086,5.0935,5.1223,2730400.0],["1993-07-26",5.1223,5.151,4.9496,5.0359,3584000.0],["1993-07-27",5.0359,5.1079,4.9208,5.0072,6233600.0],["1993-07-28",4.9496,4.9496,4.5755,4.8057,18513600.0],["1993-07-29",4.7769,4.9208,4.7482,4.8633,5733600.0],["1993-07-30",4.7769,4.8345,4.6906,4.7482,3796800.0],["1993-08-02",4.8057,4.9496,4.7482,4.9208,2156000.0],["1993-08-03",4.9784,5.151,4.9496,5.0647,7671200.0],["1993-08-04",5.0935,5.2949,5.0647,5.2374,7477600.0],["1993-08-05",5.2949,5.41,5.2661,5.3525,5586400.0],["1993-08-06",5.3525,5.3525,5.2086,5.2805,4703200.0],["1993-08-09",5.2949,5.4388,5.2661,5.3237,3816800.0],["1993-08-10",5.3237,5.3525,5.2374,5.2518,1667200.0],["1993-08-11",5.2661,5.2949,5.1798,5.2086,3712000.0],["1993-08-12",5.2374,5.2374,4.9784,5.0647,5438400.0],["1993-08-13",5.0935,5.0935,4.9208,4.9496,1831200.0],["1993-08-16",4.9208,4.9496,4.7626,4.8057,5001600.0],["1993-08-17",4.8057,4.8633,4.7194,4.7482,5096000.0],["1993-08-18",4.8345,5.0935,4.7769,4.9496,9077600.0],["1993-08-19",4.9496,4.9496,4.7194,4.7626,3005600.0],["1993-08-20",4.6331,4.9208,4.5755,4.8345,18276800.0],["1993-08-23",4.9208,5.2374,4.9208,5.2374,5964000.0],["1993-08-24",5.2949,5.3237,5.151,5.3237,4594400.0],["1993-08-25",5.2949,5.3525,5.2374,5.2949,3187200.0],["1993-08-26",5.2374,5.2949,5.0647,5.0935,5643200.0],["1993-08-27",5.0647,5.3525,5.0647,5.3525,3892000.0],["1993-08-30",5.2949,5.7266,5.2949,5.6978,6275200.0],["1993-08-31",5.6978,5.8129,5.669,5.8129,5405600.0],["1993-09-01",5.8417,5.9568,5.6115,5.6259,4344000.0],["1993-09-02",5.6115,5.669,5.4676,5.6115,2152000.0],["1993-09-03",5.5539,5.6115,5.5539,5.5539,824000.0],["1993-09-07",5.5251,5.5539,5.3237,5.3525,2360800.0],["1993-09-08",5.2661,5.3525,5.2374,5.2949,2871200.0],["1993-09-09",5.2661,5.3237,5.2374,5.3093,921600.0],["1993-09-10",5.2949,5.5251,5.2661,5.4388,2289600.0],["1993-09-13",5.4676,5.6115,5.4676,5.4964,3027200.0],["1993-09-14",5.41,5.4676,5.2374,5.2518,4302400.0],["1993-09-15",5.2374,5.41,5.1798,5.3237,3830400.0],["1993-09-16",5.3813,5.4388,5.2949,5.41,1580000.0],["1993-09-17",5.2949,5.6115,5.2949,5.5539,3411200.0],["1993-09-20",5.5966,5.5966,5.3947,5.4235,2260800.0],["1993-09-21",5.3947,5.4524,5.2216,5.2793,1968800.0],["1993-09-22",5.2793,5.5966,5.2504,5.5966,3409600.0],["1993-09-23",5.6543,5.7986,5.5966,5.5966,2185600.0],["1993-09-24",5.5101,5.6255,5.5101,5.5678,609600.0],["1993-09-27",5.5966,5.7409,5.5678,5.5966,2592000.0],["1993-09-28",5.5966,5.6543,5.4524,5.4524,3267200.0],["1993-09-29",5.5101,5.5389,5.2504,5.3081,2956000.0],["1993-09-30",5.2793,5.3081,5.0773,5.135,4932000.0],["1993-10-01",5.1639,5.1927,5.1062,5.135,2168000.0],["1993-10-04",5.1783,5.2216,5.1639,5.1927,1921600.0],["1993-10-05",5.2504,5.2504,5.0485,5.0773,4523200.0],["1993-10-06",5.135,5.3081,4.9042,4.9619,6077600.0],["1993-10-07",4.9908,5.2504,4.9908,5.135,4786400.0],["1993-10-08",5.1639,5.1639,5.0773,5.0918,2544000.0],["1993-10-11",5.135,5.2504,5.0773,5.2504,2132000.0],["1993-10-12",5.2793,5.5389,5.2793,5.4812,4673600.0],["1993-10-13",5.4524,5.5678,5.3947,5.4812,4028800.0],["1993-10-14",5.4812,5.5389,5.4235,5.4524,2608800.0],["1993-10-15",5.4812,5.5678,5.4235,5.5389,1667200.0],["1993-10-18",5.5389,5.5678,5.4812,5.4812,2029600.0],["1993-10-19",5.5101,5.5101,5.2216,5.2793,2505600.0],["1993-10-20",5.2793,5.4235,5.1927,5.3947,4731200.0],["1993-10-21",5.337,5.4524,5.2793,5.4235,2909600.0],["1993-10-22",5.4812,5.6543,5.4235,5.5101,3917600.0],["1993-10-25",5.5101,5.5389,5.3658,5.3658,3189600.0],["1993-10-26",5.4235,5.4235,5.1639,5.2504,3553600.0],["1993-10-27",5.337,5.3658,5.1062,5.1927,4008800.0],["1993-10-28",5.135,5.1639,4.9619,5.0196,7252000.0],["1993-10-29",4.9331,5.0196,4.7312,4.9619,6413600.0],["1993-11-01",5.0196,5.1639,4.9908,5.0485,3084000.0],["1993-11-02",4.8177,4.9908,4.7889,4.8466,6648800.0],["1993-11-03",4.9331,5.1062,4.9042,5.0196,3124000.0],["1993-11-04",5.0196,5.135,4.7889,4.8466,4377600.0],["1993-11-05",4.5004,4.5869,4.2696,4.5581,21888000.0],["1993-11-08",4.5581,4.659,4.5004,4.6302,5240000.0],["1993-11-09",4.7312,4.8177,4.4571,4.5004,8236000.0],["1993-11-10",4.5581,4.7023,4.5292,4.7023,3940800.0],["1993-11-11",4.7023,4.8177,4.6446,4.6735,4177600.0],["1993-11-12",4.76,4.7889,4.7023,4.76,3386400.0],["1993-11-15",4.7889,4.7889,4.6446,4.6735,3068000.0],["1993-11-16",4.7312,4.9042,4.6446,4.8754,7960800.0],["1993-11-17",4.9331,4.9908,4.7889,4.8177,6687200.0],["1993-11-18",4.8177,4.8465,4.6735,4.7312,2815200.0],["1993-11-19",4.6158,5.1062,4.5581,5.0196,9652800.0],["1993-11-22",4.9619,5.0196,4.8754,4.9187,3068800.0],["1993-11-23",4.9619,4.9908,4.8177,4.9331,5396800.0],["1993-11-24",4.9619,5.0196,4.9331,4.9908,2090400.0],["1993-11-26",5.0196,5.0485,4.9908,5.0485,396800.0],["1993-11-29",5.0485,5.135,4.8754,4.9331,4229600.0],["1993-11-30",4.9042,5.1927,4.8754,5.135,2903200.0],["1993-12-01",5.1927,5.2216,5.1062,5.1783,2616000.0],["1993-12-02",5.1639,5.2072,4.9908,5.135,3158400.0],["1993-12-03",5.135,5.3081,5.135,5.2216,3143200.0],["1993-12-06",5.135,5.1927,5.0773,5.0918,4904800.0],["1993-12-07",5.135,5.2216,5.1062,5.135,2304000.0],["1993-12-08",5.135,5.1639,5.0485,5.0629,1192000.0],["1993-12-09",4.9908,5.0485,4.9619,4.9908,3204800.0],["1993-12-10",4.9619,5.0196,4.9619,4.9908,572800.0],["1993-12-13",4.9619,4.9619,4.7312,4.76,4764800.0],["1993-12-14",4.76,4.8177,4.7023,4.7312,2685600.0],["1993-12-15",4.7023,4.7889,4.6446,4.7312,3184800.0],["1993-12-16",4.7889,4.8466,4.7312,4.7889,1336000.0],["1993-12-17",4.8466,5.1639,4.7889,5.135,3227200.0],["1993-12-20",5.1062,5.2504,5.1062,5.1927,1584800.0],["1993-12-21",5.1927,5.2216,5.0196,5.0773,2015200.0],["1993-12-22",5.0773,5.135,5.0196,5.1062,1637600.0],["1993-12-23",5.135,5.2793,5.1062,5.1927,2437600.0],["1993-12-27",5.1639,5.2216,5.135,5.135,634400.0],["1993-12-28",5.1639,5.2504,5.135,5.1927,983200.0],["1993-12-29",5.1927,5.2793,5.1927,5.2216,1052800.0],["1993-12-30",5.2504,5.2793,5.0485,5.2504,1937600.0],["1993-12-31",5.2216,5.337,5.1927,5.1927,1195200.0],["1994-01-03",5.1639,5.1927,5.1062,5.1639,3049600.0],["1994-01-04",5.1062,5.2793,5.1062,5.236,2942400.0],["1994-01-05",5.2216,5.2793,5.1927,5.2216,1280000.0],["1994-01-06",5.2504,5.4235,5.2504,5.337,4448000.0],["1994-01-07",5.3081,5.337,5.1639,5.3081,2460800.0],["1994-01-10",5.2931,5.2931,5.1195,5.1485,3364000.0],["1994-01-11",5.1195,5.1774,4.9749,5.0617,4891200.0],["1994-01-12",5.0906,5.1195,4.9749,5.0183,3144000.0],["1994-01-13",5.0038,5.0038,4.8881,4.9171,2256800.0],["1994-01-14",4.946,5.1774,4.946,5.1774,2279200.0],["1994-01-17",5.1195,5.3075,5.1195,5.3075,2169600.0],["1994-01-18",5.2931,5.2931,5.1774,5.2063,1416000.0],["1994-01-19",5.1774,5.2063,5.0906,5.1774,3258400.0],["1994-01-20",5.1195,5.1774,5.0617,5.1485,1728000.0],["1994-01-21",5.1774,5.2063,5.0906,5.1485,1561600.0],["1994-01-24",5.0617,5.2352,5.0617,5.1485,5376800.0],["1994-01-25",5.1485,5.3509,5.1485,5.3509,4000000.0],["1994-01-26",5.3509,5.5823,5.3509,5.5534,6986400.0],["1994-01-27",5.4666,5.5534,5.3509,5.5534,5629600.0],["1994-01-28",5.5534,5.7848,5.5534,5.7269,9380800.0],["1994-01-31",5.7848,6.0451,5.7559,5.9873,6909600.0],["1994-02-01",5.9005,5.9005,5.7269,5.7848,10161600.0],["1994-02-02",5.8137,5.8716,5.7269,5.7559,3165600.0],["1994-02-03",5.7269,5.8137,5.6691,5.7993,2055200.0],["1994-02-04",5.7848,5.9005,5.5823,5.6402,4436000.0],["1994-02-07",5.6402,6.0162,5.5823,6.0162,4389600.0],["1994-02-08",5.9873,6.0162,5.8426,5.9583,3699200.0],["1994-02-09",5.9005,6.2187,5.9005,6.1608,4291200.0],["1994-02-10",6.1319,6.1897,6.0162,6.1608,3482400.0],["1994-02-11",6.1897,6.2765,6.103,6.1897,2260000.0],["1994-02-14",6.1897,6.3054,6.1319,6.2042,2900000.0],["1994-02-15",6.1897,6.2765,6.1608,6.1608,1424800.0],["1994-02-16",6.1608,6.2187,5.9583,6.103,2147200.0],["1994-02-17",6.103,6.1608,6.074,6.1608,1935200.0],["1994-02-18",6.103,6.1608,5.9873,6.0451,2884800.0],["1994-02-22",6.103,6.103,5.9583,6.0451,2806400.0],["1994-02-23",6.103,6.3922,6.0451,6.3343,10117600.0],["1994-02-24",6.4211,6.9128,6.4211,6.7971,22865600.0],["1994-02-25",6.7682,6.8261,6.5947,6.7537,6939200.0],["1994-02-28",6.7682,6.8839,6.6814,6.6814,5439200.0],["1994-03-01",6.667,6.8261,6.6525,6.6814,6683200.0],["1994-03-02",6.5368,6.8839,6.479,6.8694,8215200.0],["1994-03-03",6.855,6.9418,6.7971,6.9128,2495200.0],["1994-03-04",6.8839,7.0285,6.855,6.9418,4906400.0],["1994-03-07",7.0574,7.0574,6.9418,6.9851,1081600.0],["1994-03-08",6.9707,7.0285,6.855,6.8984,2515200.0],["1994-03-09",6.9128,6.9996,6.8839,6.9707,3057600.0],["1994-03-10",6.9707,7.0575,6.9128,6.9418,4762400.0],["1994-03-11",6.9996,7.0864,6.9128,7.0574,3416000.0],["1994-03-14",7.0864,7.1442,7.0864,7.0864,2430400.0],["1994-03-15",7.0864,7.1442,6.7971,6.8261,4988000.0],["1994-03-16",6.8261,6.8839,6.8261,6.855,2072800.0],["1994-03-17",6.8261,6.8839,6.7971,6.7971,1933600.0],["1994-03-18",6.7393,6.855,6.7104,6.855,1496000.0],["1994-03-21",6.8261,6.8984,6.7971,6.8694,1969600.0],["1994-03-22",6.8261,6.9418,6.8261,6.9418,2217600.0],["1994-03-23",6.9418,6.9707,6.9128,6.9418,916800.0],["1994-03-24",6.9128,6.9418,6.855,6.8839,4292000.0],["1994-03-25",6.8839,6.9707,6.6814,6.6814,2818400.0],["1994-03-28",6.7104,6.7104,6.479,6.6236,6377600.0],["1994-03-29",6.6525,6.7393,6.45,6.5368,3986400.0],["1994-03-30",6.45,6.4934,6.2476,6.3633,6928800.0],["1994-03-31",6.45,6.7104,6.3633,6.7104,4532800.0],["1994-04-04",6.4634,6.7533,6.4344,6.6663,5164000.0],["1994-04-05",6.7388,6.7533,6.6953,6.7388,2028800.0],["1994-04-06",6.7243,6.7822,6.5794,6.7677,1627200.0],["1994-04-07",6.7822,7.0431,6.7533,6.9996,3115200.0],["1994-04-08",7.0141,7.0141,6.8112,6.8692,1856000.0],["1994-04-11",6.8112,7.0141,6.7533,6.8982,2342400.0],["1994-04-12",6.8982,6.8982,6.6518,6.7533,2000800.0],["1994-04-13",6.7533,6.7533,6.2315,6.3765,4179200.0],["1994-04-14",6.3765,6.4634,6.2895,6.4344,2543200.0],["1994-04-15",6.4344,6.4344,6.2605,6.4055,4129600.0],["1994-04-18",6.3475,6.4344,6.1446,6.1736,3261600.0],["1994-04-19",6.2026,6.2026,5.8548,6.0142,5672000.0],["1994-04-20",5.9997,6.2026,5.9997,6.2026,4188800.0],["1994-04-21",6.2605,6.3765,6.1446,6.3475,1836800.0],["1994-04-22",6.3185,6.4924,6.3185,6.4344,2004800.0],["1994-04-25",6.4344,6.4924,6.3475,6.4199,1233600.0],["1994-04-26",6.4634,6.4634,6.1736,6.246,1146400.0],["1994-04-28",6.2026,6.2605,6.2026,6.2605,492000.0],["1994-04-29",6.2026,6.2315,5.8548,5.8837,4721600.0],["1994-05-02",5.8837,6.0287,5.8837,5.9417,3908800.0],["1994-05-03",5.9707,5.9707,5.8258,5.9417,2718400.0],["1994-05-04",5.9997,6.1156,5.9417,6.0576,1337600.0],["1994-05-05",6.0576,6.3765,6.0287,6.3185,3052000.0],["1994-05-06",6.2315,6.3185,6.0866,6.1301,2436000.0],["1994-05-09",6.1446,6.2315,6.0576,6.1736,1914400.0],["1994-05-10",6.2171,6.3185,6.1736,6.2315,611200.0],["1994-05-11",6.2895,6.3185,5.9997,6.0432,4933600.0],["1994-05-12",6.1156,6.1446,5.9997,6.0287,1345600.0],["1994-05-13",6.0576,6.0576,5.9707,6.0576,433600.0],["1994-05-16",5.9997,6.1736,5.9417,5.9417,1489600.0],["1994-05-17",5.9417,6.0287,5.6229,5.7533,2609600.0],["1994-05-18",5.8258,5.9707,5.7968,5.9707,2223200.0],["1994-05-19",5.9997,6.3185,5.9997,6.1446,3774400.0],["1994-05-20",5.478,5.8258,5.42,5.8258,17269600.0],["1994-05-23",5.8258,5.9997,5.7678,5.8982,4181600.0],["1994-05-24",5.9417,6.0866,5.9127,5.9997,4637600.0],["1994-05-25",5.9707,6.0576,5.9417,6.0576,2744000.0],["1994-05-26",6.0576,6.0576,5.9707,5.9997,2199200.0],["1994-05-27",5.9707,6.0576,5.9707,6.0287,2172800.0],["1994-05-31",6.0576,6.0576,5.9707,5.9707,244000.0],["1994-06-01",5.9417,6.0287,5.9417,5.9417,488800.0],["1994-06-02",5.9997,6.0287,5.9417,5.9997,1764800.0],["1994-06-03",6.0287,6.0576,5.9707,6.0287,631200.0],["1994-06-06",5.9997,6.0576,5.9997,5.9997,228000.0],["1994-06-07",5.9707,6.0576,5.9127,6.0287,1654400.0],["1994-06-08",6.0287,6.0287,5.7388,5.8258,3402400.0],["1994-06-09",5.8548,5.8548,5.6809,5.8548,829600.0],["1994-06-10",5.8548,5.9127,5.7388,5.7678,1163200.0],["1994-06-13",5.7968,5.7968,5.6229,5.6664,1592000.0],["1994-06-14",5.7098,5.7678,5.6519,5.7388,1488800.0],["1994-06-15",5.6809,5.7533,5.5649,5.6809,2909600.0],["1994-06-16",5.6519,5.7098,5.5069,5.5649,2860800.0],["1994-06-17",5.5649,5.7968,5.478,5.7388,4300000.0],["1994-06-20",5.6229,5.8837,5.5939,5.8548,2888000.0],["1994-06-21",5.7678,5.8258,5.6229,5.6229,3515200.0],["1994-06-22",5.7678,5.9707,5.6809,5.8837,6193600.0],["1994-06-23",5.8548,5.9127,5.6229,5.7098,2420800.0],["1994-06-24",5.6519,5.8258,5.6229,5.6374,1340800.0],["1994-06-27",5.6809,5.7388,5.6229,5.6229,917600.0],["1994-06-28",5.7388,5.7388,5.6519,5.6953,476800.0],["1994-06-29",5.7388,5.8837,5.6519,5.8837,1088800.0],["1994-06-30",5.9127,5.9707,5.7098,5.7388,1680000.0],["1994-07-01",5.7818,5.7818,5.5712,5.7237,2556000.0],["1994-07-05",5.7237,5.7818,5.6365,5.6947,1183200.0],["1994-07-06",5.6947,5.6947,5.4332,5.4622,3369600.0],["1994-07-07",5.5494,5.6947,5.4041,5.6365,3040800.0],["1994-07-08",5.593,5.8399,5.5494,5.7528,3155200.0],["1994-07-11",5.8399,6.0143,5.7528,5.9852,2258400.0],["1994-07-12",6.0143,6.0724,5.898,6.0433,1848800.0],["1994-07-13",6.0433,6.421,6.0433,6.421,5084800.0],["1994-07-14",6.392,6.5663,6.1886,6.3484,4752000.0],["1994-07-15",6.3193,6.3339,6.1014,6.1305,1924000.0],["1994-07-18",6.1305,6.2176,6.1014,6.1741,1351200.0],["1994-07-19",6.1305,6.2467,6.1305,6.1305,778400.0],["1994-07-20",6.1014,6.1305,5.898,5.9416,1718400.0],["1994-07-21",5.898,6.0143,5.898,5.9561,645600.0],["1994-07-22",6.0143,6.0433,5.9271,6.0433,928800.0],["1994-07-25",6.0433,6.3339,5.9852,6.3339,2115200.0],["1994-07-26",6.392,6.4501,6.2467,6.2757,2296800.0],["1994-07-27",6.2757,6.3048,6.1886,6.2757,885600.0],["1994-07-28",6.2467,6.3048,5.9053,6.1159,9460800.0],["1994-07-29",6.0724,6.2322,6.0433,6.1305,2054400.0],["1994-08-01",6.1014,6.3048,6.1014,6.2467,1158400.0],["1994-08-02",6.3048,6.3629,6.1595,6.1886,4068800.0],["1994-08-03",5.9561,6.1159,5.8399,6.0869,5800800.0],["1994-08-04",6.1014,6.2176,6.0433,6.0433,3633600.0],["1994-08-05",6.0143,6.0433,5.869,5.9561,1983200.0],["1994-08-08",5.8835,6.1014,5.869,6.0433,1774400.0],["1994-08-09",6.1014,6.1595,5.898,5.9707,3230400.0],["1994-08-10",5.9852,5.9852,5.7528,5.869,5474400.0],["1994-08-11",5.8399,6.0433,5.8109,5.9416,4484800.0],["1994-08-12",5.9561,5.9852,5.869,5.9271,2920800.0],["1994-08-15",5.9852,5.9852,5.7528,5.7818,4443200.0],["1994-08-16",5.7528,6.0433,5.7237,5.9852,5684000.0],["1994-08-17",6.0143,6.0724,5.8109,5.9271,7515200.0],["1994-08-18",5.9271,5.9561,5.7673,5.7818,7292800.0],["1994-08-19",6.4501,6.7987,6.421,6.7697,21727200.0],["1994-08-22",6.6825,7.0602,6.6825,6.7406,10496800.0],["1994-08-23",6.7697,6.8568,6.5953,6.7697,6141600.0],["1994-08-24",6.7697,6.9149,6.7697,6.8859,1773600.0],["1994-08-25",6.8714,7.2926,6.8568,7.2636,7334400.0],["1994-08-26",7.2345,7.3508,7.2345,7.3217,5869600.0],["1994-08-29",7.3217,7.6704,7.2636,7.4524,6869600.0],["1994-08-30",7.4089,7.496,7.1183,7.1474,3613600.0],["1994-08-31",7.2055,7.2055,7.0602,7.0602,2648800.0],["1994-09-01",6.9731,7.2636,6.9149,7.1764,3480800.0],["1994-09-02",7.2055,7.2636,7.0312,7.0457,2360000.0],["1994-09-06",7.0312,7.0602,6.944,7.0312,1936000.0],["1994-09-07",7.0602,7.2345,7.0602,7.1764,4124000.0],["1994-09-08",7.2055,7.3798,7.2055,7.3072,3962400.0],["1994-09-09",7.2055,7.2636,7.0893,7.1328,2621600.0],["1994-09-12",7.0893,7.1474,6.9731,7.0021,1751200.0],["1994-09-13",7.0452,7.1034,6.987,7.0743,872000.0],["1994-09-14",7.0452,7.0743,6.9579,7.0306,1008000.0],["1994-09-15",7.0452,7.2199,7.0161,7.2199,2927200.0],["1994-09-16",7.1616,7.249,7.1034,7.249,4119200.0],["1994-09-19",7.1908,7.3654,7.1325,7.1908,3478400.0],["1994-09-20",7.1616,7.1616,6.9287,6.9433,2168000.0],["1994-09-21",6.9287,6.9579,6.6958,6.7686,3289600.0],["1994-09-22",6.8414,7.0452,6.7832,7.0161,4924000.0],["1994-09-23",6.987,7.2781,6.987,7.1616,4835200.0],["1994-09-26",7.0743,7.1616,7.0743,7.1616,1631200.0],["1994-09-27",7.1325,7.249,7.1034,7.1616,1870400.0],["1994-09-28",7.1034,7.249,7.1034,7.2199,707200.0],["1994-09-29",7.249,7.4237,7.249,7.3363,3748000.0],["1994-09-30",7.3654,7.3945,7.2781,7.2781,3607200.0],["1994-10-03",7.3363,7.511,7.249,7.4528,3106400.0],["1994-10-04",7.4528,7.5255,7.3654,7.4091,4316000.0],["1994-10-05",7.3363,7.511,7.3363,7.4528,3204800.0],["1994-10-06",7.4528,7.511,7.3654,7.4237,2278400.0],["1994-10-07",7.3945,7.4819,7.3654,7.4528,2170400.0],["1994-10-10",7.4528,7.8021,7.4528,7.7876,4768800.0],["1994-10-11",7.8312,8.0641,7.773,7.9477,4928800.0],["1994-10-12",7.9477,8.0932,7.8894,8.0787,1690400.0],["1994-10-13",8.0932,8.1515,7.9186,7.9331,2445600.0],["1994-10-14",7.9186,7.9477,7.7148,7.8021,2381600.0],["1994-10-17",7.6274,7.8894,7.6274,7.8312,3892000.0],["1994-10-18",7.8312,7.8312,7.7439,7.8312,254400.0],["1994-10-19",7.7439,7.8894,7.7439,7.8312,722400.0],["1994-10-20",7.8894,7.8894,7.6565,7.8312,1004000.0],["1994-10-21",7.773,7.8894,7.773,7.8894,1168800.0],["1994-10-24",7.8603,7.8894,7.773,7.8021,2600000.0],["1994-10-25",7.7148,7.8603,7.5983,7.6493,2141600.0],["1994-10-26",7.6857,7.7439,7.6565,7.6857,994400.0],["1994-10-27",7.7439,7.9186,7.6857,7.8894,1445600.0],["1994-10-28",7.8603,8.035,7.8603,8.0059,1923200.0],["1994-10-31",7.9768,8.0932,7.8603,8.035,1022800.0],["1994-11-01",7.9768,7.9768,7.7439,7.7439,859600.0],["1994-11-02",7.6857,7.8603,7.511,7.6274,2204400.0],["1994-11-03",7.6857,7.7439,7.6274,7.6274,659600.0],["1994-11-04",7.6857,7.6857,7.2781,7.3363,1542000.0],["1994-11-07",7.2781,7.3945,7.1616,7.38,865600.0],["1994-11-08",7.3945,7.7439,7.2781,7.5692,882000.0],["1994-11-09",7.7439,7.7439,7.3945,7.6274,1241200.0],["1994-11-10",7.6274,7.6274,7.3945,7.4528,777200.0],["1994-11-11",7.3945,7.6857,7.3945,7.3945,1623200.0],["1994-11-14",7.4528,7.7439,7.3945,7.7439,2110800.0],["1994-11-15",7.7439,8.0932,7.6274,7.9186,3284000.0],["1994-11-16",7.9186,8.035,7.8021,7.8894,1707200.0],["1994-11-17",7.9768,7.9768,7.7439,7.8603,1768400.0],["1994-11-18",8.5008,9.0831,8.2097,8.9957,16125600.0],["1994-11-21",9.0248,9.316,8.8502,9.0976,3827200.0],["1994-11-22",8.9666,8.9666,8.4426,8.5008,4602800.0],["1994-11-23",8.4426,8.6173,8.1515,8.2097,6885200.0],["1994-11-25",8.3261,8.3261,7.9768,7.9913,1803600.0],["1994-11-28",8.035,8.6755,7.9768,8.6173,4618400.0],["1994-11-29",8.7919,9.0539,8.559,8.7919,5765600.0],["1994-11-30",8.7919,8.9084,8.6755,8.7628,2550800.0],["1994-12-01",8.7337,8.8502,8.5008,8.5008,2893600.0],["1994-12-02",8.6173,8.6173,8.4426,8.6173,2152000.0],["1994-12-05",8.6173,8.6755,8.5008,8.5008,1066000.0],["1994-12-06",8.4426,8.559,8.2679,8.3261,1712000.0],["1994-12-07",8.2679,8.5008,8.1515,8.3844,1508400.0],["1994-12-08",8.3261,8.4426,8.035,8.0641,1277200.0],["1994-12-09",8.1515,8.4135,8.035,8.3844,3762000.0],["1994-12-12",8.4426,8.559,8.2679,8.3844,2969600.0],["1994-12-13",8.5008,8.5008,8.2679,8.4426,1443600.0],["1994-12-14",8.3261,8.5008,8.3261,8.5008,2273200.0],["1994-12-15",8.5008,8.8502,8.4426,8.6755,2970800.0],["1994-12-16",8.7337,9.0248,8.6173,8.9084,3471200.0],["1994-12-19",8.9666,9.1995,8.9084,9.1413,3100800.0],["1994-12-20",9.1413,9.2577,9.0831,9.1267,3898000.0],["1994-12-21",9.1995,9.3742,9.0831,9.3014,2455200.0],["1994-12-22",9.3742,9.3742,9.0831,9.2286,3796400.0],["1994-12-23",9.2577,9.3742,9.1413,9.2577,872000.0],["1994-12-27",9.2577,9.6071,8.8502,9.4906,2108400.0],["1994-12-28",9.4906,9.6653,9.2577,9.2577,757600.0],["1994-12-29",9.316,9.4324,8.9084,8.9666,1005200.0],["1994-12-30",9.0831,9.3742,8.9084,9.2286,1432800.0],["1995-01-03",9.1413,9.2577,8.6755,8.7046,2260800.0],["1995-01-04",8.6755,9.0831,8.6755,8.9666,2406000.0],["1995-01-05",8.9084,9.0831,8.8502,8.9666,1402000.0],["1995-01-06",9.0831,9.1413,8.9084,9.0539,523600.0],["1995-01-09",9.0971,9.3304,8.9805,9.3304,1249200.0],["1995-01-10",9.272,9.5636,8.9805,9.0388,1928000.0],["1995-01-11",9.2137,9.2137,8.7472,8.9805,1395600.0],["1995-01-12",9.0388,9.0388,8.4556,8.7472,2690000.0],["1995-01-13",8.6889,8.8055,7.96,8.4265,7314000.0],["1995-01-16",8.4556,8.8055,8.4556,8.5723,2022000.0],["1995-01-17",8.5139,8.8638,8.3973,8.7472,1884400.0],["1995-01-18",8.6306,9.0096,8.6306,8.7472,1405600.0],["1995-01-19",8.8055,8.8055,8.1641,8.2224,2878800.0],["1995-01-20",8.2224,8.2807,7.6975,7.8506,5604400.0],["1995-01-23",7.6392,7.9891,7.6392,7.8725,2624000.0],["1995-01-24",7.9891,8.0474,7.8725,7.9016,1141200.0],["1995-01-25",7.5226,7.9891,7.5226,7.9016,2426800.0],["1995-01-26",7.9891,7.9891,7.5809,7.7559,1047600.0],["1995-01-27",7.9891,7.9891,7.6392,7.9016,1337600.0],["1995-01-30",7.8725,7.9308,7.5226,7.6101,1489600.0],["1995-01-31",7.7559,7.9308,7.6975,7.7267,2068400.0],["1995-02-01",7.8142,8.1057,7.7559,7.9308,2763600.0],["1995-02-02",7.9308,7.9891,7.8142,7.8725,571600.0],["1995-02-03",8.1057,8.2224,7.9891,8.1641,2617600.0],["1995-02-06",8.2224,8.5723,8.1057,8.3973,2276000.0],["1995-02-07",8.3973,8.4556,8.0474,8.1057,1442800.0],["1995-02-08",8.1641,8.2807,8.0474,8.1641,1447600.0],["1995-02-09",8.1641,8.3973,8.1641,8.2224,1240000.0],["1995-02-10",8.2224,8.2807,7.9308,8.1641,934000.0],["1995-02-13",8.0474,8.1641,7.9308,8.1641,276000.0],["1995-02-14",8.0474,8.2807,8.0474,8.1349,866000.0],["1995-02-15",8.2224,8.6014,8.1641,8.4848,2745600.0],["1995-02-16",8.6889,8.8055,8.2807,8.3973,2226800.0],["1995-02-17",8.3973,8.4556,8.2224,8.3682,1406800.0],["1995-02-21",8.339,8.5139,8.2807,8.2807,1223200.0],["1995-02-22",8.1641,8.339,8.1057,8.339,1492000.0],["1995-02-23",8.7472,8.9805,8.6306,8.893,14269200.0],["1995-02-24",8.8055,9.2137,8.8055,9.0971,4908000.0],["1995-02-27",9.0971,9.3304,9.0388,9.0388,4528800.0],["1995-02-28",9.0388,9.1554,8.8638,9.1554,2752000.0],["1995-03-01",9.0971,9.2137,9.0971,9.1554,2030000.0],["1995-03-02",9.0971,9.2137,8.9805,9.0971,2317200.0],["1995-03-03",9.0971,9.3595,9.0388,9.3158,2306000.0],["1995-03-06",9.1554,9.3304,9.0388,9.1554,2123600.0],["1995-03-07",9.0971,9.272,8.8055,8.8638,1983200.0],["1995-03-08",8.9222,9.0388,8.8055,8.8638,1714800.0],["1995-03-09",8.8055,8.9805,8.8055,8.9222,1085600.0],["1995-03-10",8.9222,9.0971,8.8055,9.0971,1154800.0],["1995-03-13",9.0971,9.0971,8.9805,9.0388,2143600.0],["1995-03-14",9.0388,9.1554,9.0388,9.1554,1241600.0],["1995-03-15",9.0388,9.6802,9.0388,9.6802,4055200.0],["1995-03-16",9.5636,9.9135,9.5053,9.6802,3708000.0],["1995-03-17",9.7386,9.7969,9.4178,9.5053,1841200.0],["1995-03-20",9.447,9.549,9.3304,9.3887,1773600.0],["1995-03-21",9.3887,9.7969,9.3887,9.7386,2667200.0],["1995-03-22",9.7386,9.8552,9.6219,9.7386,1170000.0],["1995-03-23",9.7386,9.9718,9.6219,9.7386,2166000.0],["1995-03-24",9.7969,9.9135,9.7386,9.826,2032400.0],["1995-03-27",9.7969,9.826,9.6802,9.7386,1116000.0],["1995-03-28",9.7386,10.2634,9.7386,10.2634,2993600.0],["1995-03-29",9.7969,10.2634,9.6802,9.9718,6653600.0],["1995-03-30",10.0301,10.2051,9.7386,10.0301,2478400.0],["1995-03-31",9.7386,9.9718,9.6802,9.826,1616000.0],["1995-04-03",9.7524,9.8692,9.5189,9.6356,2291600.0],["1995-04-04",9.5773,9.8108,9.4605,9.5189,1426400.0],["1995-04-05",9.5189,9.6357,9.2269,9.5773,2190400.0],["1995-04-06",9.4605,9.7524,9.4605,9.5773,1002000.0],["1995-04-07",9.7525,9.9276,9.5189,9.6941,1608800.0],["1995-04-10",9.6941,9.8692,9.5773,9.84,1180800.0],["1995-04-11",9.8692,9.986,9.8108,9.84,917200.0],["1995-04-12",9.8108,9.986,9.6941,9.8108,473600.0],["1995-04-13",9.6357,9.8108,9.5189,9.5189,1206000.0],["1995-04-17",9.6357,9.6357,9.1685,9.1685,1676400.0],["1995-04-18",9.2269,9.3437,8.7597,8.9933,2193200.0],["1995-04-19",8.9349,9.0517,8.5261,8.5261,3621200.0],["1995-04-20",8.5261,8.8765,8.5261,8.5845,3696800.0],["1995-04-21",8.5845,8.7013,8.4677,8.4823,2959200.0],["1995-04-24",8.4677,8.8181,8.3509,8.7013,5348800.0],["1995-04-25",8.4093,8.4093,7.7085,8.1173,20826800.0],["1995-04-26",8.1757,8.3509,8.0589,8.2925,6802000.0],["1995-04-27",8.2925,8.4093,8.1173,8.1465,2970000.0],["1995-04-28",8.1173,8.2341,7.8253,7.9567,2986800.0],["1995-05-01",8.0005,8.3509,7.9421,8.1173,5720800.0],["1995-05-02",8.2341,8.4093,8.1173,8.4093,3216400.0],["1995-05-03",8.4093,8.4677,8.1757,8.4677,3139200.0],["1995-05-04",8.4677,8.5845,7.9421,8.0297,4405600.0],["1995-05-05",8.1757,8.2925,8.0005,8.1757,3013200.0],["1995-05-08",8.0005,8.4093,8.0005,8.3509,3328800.0],["1995-05-09",8.2925,8.4093,8.2925,8.3217,1835200.0],["1995-05-10",8.3509,8.3509,8.1757,8.2341,770400.0],["1995-05-11",8.1757,8.4093,8.1173,8.3509,1718000.0],["1995-05-12",8.3509,8.7597,8.2341,8.6721,2223600.0],["1995-05-15",8.7597,9.0517,8.6429,9.0225,4318000.0],["1995-05-16",9.0517,9.0517,8.8765,8.9933,1886400.0],["1995-05-17",9.0225,9.2269,8.9349,9.1101,2088000.0],["1995-05-18",9.1685,9.4605,9.0517,9.0663,3265200.0],["1995-05-19",8.9349,8.9933,8.5845,8.5845,3893600.0],["1995-05-22",8.5845,9.1685,8.5845,8.9933,3840000.0],["1995-05-23",8.9349,9.2853,8.9349,9.2853,4305200.0],["1995-05-24",9.2853,9.3437,8.9933,9.1101,1987200.0],["1995-05-25",9.1101,9.1101,8.7597,8.9349,2371200.0],["1995-05-26",8.8765,8.9933,8.8181,8.8765,1026000.0],["1995-05-30",8.8181,8.9349,8.7013,8.7305,2190800.0],["1995-05-31",8.8181,8.9349,8.6429,8.6429,2458400.0],["1995-06-01",8.6429,8.9349,8.6429,8.8765,1954400.0],["1995-06-02",8.8181,9.0517,8.7597,8.9349,1184400.0],["1995-06-05",9.1101,9.2853,9.0517,9.2853,3059200.0],["1995-06-06",9.2853,9.4605,9.1685,9.2269,3062000.0],["1995-06-07",9.2269,9.5189,9.1685,9.3437,3127200.0],["1995-06-08",9.4021,9.6357,9.4021,9.5773,1552800.0],["1995-06-09",9.4605,9.6065,9.4021,9.5189,1689200.0],["1995-06-12",9.5189,9.7525,9.4605,9.6941,1268400.0],["1995-06-13",9.8108,9.8692,9.5773,9.7232,2677600.0],["1995-06-14",9.6356,9.694,9.5189,9.6065,1624400.0],["1995-06-15",9.6357,9.7524,9.5189,9.5773,1271600.0],["1995-06-16",9.694,9.694,9.5189,9.6356,1419600.0],["1995-06-19",9.5189,10.278,9.5189,10.2196,2939200.0],["1995-06-20",10.278,10.3364,10.1028,10.278,1584400.0],["1995-06-21",10.278,10.3364,9.986,9.986,1011200.0],["1995-06-22",10.1028,10.3364,10.0444,10.278,962000.0],["1995-06-23",10.1028,10.3948,10.1028,10.3072,838000.0],["1995-06-26",10.2196,10.3364,9.986,10.0444,1130800.0],["1995-06-27",9.9276,10.278,9.8692,10.1028,1786000.0],["1995-06-28",10.0444,10.1028,9.694,9.7524,1598800.0],["1995-06-29",9.8692,10.1028,9.8108,10.0444,1972000.0],["1995-06-30",10.0444,10.1612,9.9276,10.0444,1258800.0],["1995-07-03",9.9276,10.0444,9.9276,9.986,302400.0],["1995-07-05",10.117,10.2925,10.0586,10.0586,1143200.0],["1995-07-06",10.0586,10.2925,10.0586,10.2925,1050800.0],["1995-07-07",10.234,10.6434,10.234,10.5849,1728400.0],["1995-07-10",10.5264,10.7603,10.4679,10.6726,1300400.0],["1995-07-11",10.5849,10.6434,10.4094,10.4679,2171600.0],["1995-07-12",10.5849,10.6434,10.4679,10.5264,855600.0],["1995-07-13",10.6434,11.2866,10.5264,11.1112,2211600.0],["1995-07-14",11.1112,11.4036,10.9358,11.4036,1373200.0],["1995-07-17",11.4621,11.7545,11.4036,11.4621,3289600.0],["1995-07-18",11.4036,11.5206,10.8188,10.8773,2024800.0],["1995-07-19",10.351,10.5849,10.0001,10.4679,2839600.0],["1995-07-20",10.5264,10.5849,9.9416,10.2048,3248400.0],["1995-07-21",10.234,10.8188,10.1755,10.7018,3038800.0],["1995-07-24",10.7603,10.8773,10.7018,10.848,1361200.0],["1995-07-25",10.8188,10.9358,10.7603,10.8627,1224800.0],["1995-07-26",10.8188,11.0527,10.8188,10.9358,1775600.0],["1995-07-27",10.9942,11.2282,10.8773,11.1697,2300000.0],["1995-07-28",11.0527,11.4036,11.0527,11.1404,799600.0],["1995-07-31",11.1112,11.1258,10.5264,10.5849,2127200.0],["1995-08-01",10.6434,10.6434,10.1755,10.5556,2504000.0],["1995-08-02",10.8188,10.8773,10.7018,10.8188,3296800.0],["1995-08-03",10.4094,10.5849,10.351,10.5849,1334000.0],["1995-08-04",10.5849,10.6434,10.5264,10.5849,223600.0],["1995-08-07",10.5849,10.5849,10.4679,10.5264,1087200.0],["1995-08-08",10.7018,10.8188,10.6434,10.7018,3214800.0],["1995-08-09",10.8188,10.9358,10.5264,10.6434,1800000.0],["1995-08-10",10.5849,11.1112,10.5849,10.9358,1390400.0],["1995-08-11",11.1112,11.3451,10.8773,11.2282,1732400.0],["1995-08-14",11.2866,11.8714,11.2866,11.696,3807200.0],["1995-08-15",11.7545,11.8714,11.5206,11.8422,3563200.0],["1995-08-16",11.8714,12.3978,11.813,12.1638,10751600.0],["1995-08-17",12.3978,12.3978,11.9007,11.9007,2302000.0],["1995-08-18",11.5206,11.579,11.0527,11.1112,8844800.0],["1995-08-21",11.4036,11.4036,10.4094,10.4094,4540000.0],["1995-08-22",10.5849,10.7603,10.4094,10.7603,2961600.0],["1995-08-23",10.7603,10.9358,10.4679,10.7018,2577600.0],["1995-08-24",10.7603,10.7603,10.1755,10.2925,2090400.0],["1995-08-25",10.2925,10.6434,10.2632,10.4679,2176800.0],["1995-08-28",10.5849,10.5849,10.234,10.234,1958800.0],["1995-08-29",10.351,10.351,9.7077,10.351,5039200.0],["1995-08-30",10.4679,10.7018,10.351,10.7018,3556000.0],["1995-08-31",10.7603,10.9358,10.6434,10.7896,1646400.0],["1995-09-01",10.7603,10.7603,10.5264,10.5849,826800.0],["1995-09-05",10.7603,10.7603,10.5849,10.6434,1057200.0],["1995-09-06",10.7018,10.9358,10.7018,10.8188,3492000.0],["1995-09-07",10.8188,10.8773,10.7603,10.8188,1904800.0],["1995-09-08",10.8188,10.8773,10.5849,10.6141,1930800.0],["1995-09-11",10.5849,10.7018,10.4679,10.6434,1592400.0],["1995-09-12",10.5849,10.8773,10.5264,10.7603,920800.0],["1995-09-13",10.7603,11.2282,10.7603,11.1989,3024400.0],["1995-09-14",11.2282,11.4621,10.9942,11.4621,1934800.0],["1995-09-15",11.5498,11.696,10.9942,11.5206,5063200.0],["1995-09-18",11.5206,11.6375,11.3451,11.4621,2980400.0],["1995-09-19",11.4621,11.6375,11.4036,11.5206,2202400.0],["1995-09-20",11.6375,11.6375,11.4621,11.6375,1858800.0],["1995-09-21",11.579,11.696,11.3744,11.579,3046800.0],["1995-09-22",11.5206,11.5206,11.1697,11.1697,1248800.0],["1995-09-25",11.1112,11.2282,10.7018,10.7896,985200.0],["1995-09-26",10.7603,10.8773,10.234,10.234,5110000.0],["1995-09-27",10.2486,10.2925,10.0586,10.0878,5995600.0],["1995-09-28",10.234,10.7603,10.234,10.4972,3365200.0],["1995-09-29",10.5849,10.5849,10.234,10.234,2115200.0],["1995-10-02",10.2925,10.351,9.8246,9.9124,1943600.0],["1995-10-03",9.7077,9.8831,9.4738,9.5322,3751200.0],["1995-10-04",9.4153,9.4738,9.0059,9.0936,5113600.0],["1995-10-05",9.1229,9.7077,9.0059,9.6492,4074000.0],["1995-10-06",9.7077,9.9416,9.6053,9.6492,2402400.0],["1995-10-09",9.5907,9.5907,8.655,9.0644,4298000.0],["1995-10-10",8.7135,9.0059,8.4211,8.889,3974400.0],["1995-10-11",9.108,9.2544,8.493,8.6101,3963200.0],["1995-10-12",8.7273,8.9616,8.5516,8.7859,4171600.0],["1995-10-13",8.903,9.1373,8.7273,8.7273,5719600.0],["1995-10-16",8.7859,9.0787,8.6687,8.7859,3008400.0],["1995-10-17",8.9616,9.0787,8.8444,9.0202,2054000.0],["1995-10-18",9.1959,9.4302,9.0202,9.1373,5656000.0],["1995-10-19",8.6101,8.8444,8.2587,8.4344,9837600.0],["1995-10-20",8.6101,8.6101,8.1416,8.1416,2848000.0],["1995-10-23",8.2001,8.3759,8.1416,8.3173,2496800.0],["1995-10-24",8.3759,8.4344,7.7901,7.9073,4552400.0],["1995-10-25",7.9659,8.4344,7.9073,8.3173,3192800.0],["1995-10-26",8.3173,8.6687,8.2587,8.5516,2478800.0],["1995-10-27",8.2587,8.3173,7.7316,7.9366,6834400.0],["1995-10-30",8.083,8.4344,7.9659,8.083,3528400.0],["1995-10-31",8.1416,8.2587,7.8487,7.9659,2706400.0],["1995-11-01",7.9073,8.3759,7.8487,8.3173,3020000.0],["1995-11-02",8.3759,8.3759,7.9073,8.0244,4084400.0],["1995-11-03",8.083,8.2587,7.9219,8.083,2391600.0],["1995-11-06",7.5558,7.7901,7.3216,7.3948,8190000.0],["1995-11-07",7.3801,7.7279,7.3216,7.6144,6926800.0],["1995-11-08",7.7316,7.9073,7.673,7.9073,3258800.0],["1995-11-09",8.083,8.7273,8.083,8.6687,7024000.0],["1995-11-10",8.5516,9.1373,8.4344,8.903,4361600.0],["1995-11-13",8.7273,8.9616,8.6687,8.7712,2729600.0],["1995-11-14",8.7273,8.8444,8.6102,8.7273,2888400.0],["1995-11-15",8.903,8.903,8.6687,8.7859,2454800.0],["1995-11-16",8.5516,8.6101,8.2001,8.6101,3773200.0],["1995-11-17",8.3759,9.0202,8.2587,9.0202,3160400.0],["1995-11-20",9.1373,9.1373,8.6687,8.6687,1823600.0],["1995-11-21",8.6687,8.6687,8.2587,8.4344,3234800.0],["1995-11-22",8.5516,8.5516,8.3173,8.3173,2596400.0],["1995-11-24",8.3759,8.3759,8.2587,8.3173,610000.0],["1995-11-27",8.3759,8.4344,8.2001,8.2294,1457200.0],["1995-11-28",8.2587,8.2587,8.083,8.2587,2764800.0],["1995-11-29",8.2001,8.493,8.2001,8.4344,3508400.0],["1995-11-30",8.4344,8.4344,8.2587,8.2587,1276400.0],["1995-12-01",8.3173,8.4344,8.2587,8.3173,2541200.0],["1995-12-04",8.3759,8.4344,8.1416,8.2587,1857600.0],["1995-12-05",8.1416,8.3759,8.1416,8.3173,1832400.0],["1995-12-06",8.3173,9.0934,8.2587,8.9323,2559600.0],["1995-12-07",8.8444,8.9616,8.6101,8.698,2041200.0],["1995-12-08",8.7859,9.0202,8.6394,8.903,1836000.0],["1995-12-11",8.903,9.2544,8.8444,9.1373,1578800.0],["1995-12-12",9.1959,9.1959,8.903,8.9616,1079600.0],["1995-12-13",8.9616,9.0787,8.7859,9.0202,1282000.0],["1995-12-14",9.0202,9.0202,8.2587,8.2587,1717200.0],["1995-12-15",8.3173,8.3759,8.083,8.3173,3868400.0],["1995-12-18",8.2587,8.3173,7.8487,7.9073,4830800.0],["1995-12-19",7.9073,8.4344,7.9073,8.4344,2822400.0],["1995-12-20",8.493,8.6102,8.0244,8.0244,2886400.0],["1995-12-21",8.2001,8.4344,8.1416,8.2001,2425600.0],["1995-12-22",8.2001,8.2587,7.9659,8.2587,2162800.0],["1995-12-26",8.3173,8.3759,8.1416,8.2587,939200.0],["1995-12-27",8.2587,8.2587,7.9659,7.9659,692800.0],["1995-12-28",7.8487,8.1416,7.673,8.0244,2908800.0],["1995-12-29",8.083,8.3173,7.9659,8.0244,1324400.0],["1996-01-02",7.9659,8.3759,7.9659,8.1416,1168000.0],["1996-01-03",8.083,8.2001,7.9659,8.0244,2010800.0],["1996-01-04",8.083,8.083,7.7901,7.8487,2105200.0],["1996-01-05",7.7316,8.083,7.5558,7.8487,3191600.0],["1996-01-08",7.8487,7.9073,7.7316,7.8487,579600.0],["1996-01-09",7.8487,7.8487,7.4973,7.4973,1598000.0],["1996-01-10",7.5114,7.5114,6.8072,6.8659,2380400.0],["1996-01-11",7.0419,7.5114,6.9832,7.3353,3408800.0],["1996-01-12",7.1886,7.2179,6.8658,6.9245,3590400.0],["1996-01-15",6.9832,6.9832,6.7485,6.7485,1412000.0],["1996-01-16",6.8659,6.9245,6.5724,6.7485,2604800.0],["1996-01-17",6.5138,7.2179,6.5138,7.0419,4894400.0],["1996-01-18",7.1006,7.1299,6.9832,7.1006,752000.0],["1996-01-19",7.0419,7.1593,6.8072,7.0419,1888800.0],["1996-01-22",7.0419,7.2179,6.9245,7.1593,3294400.0],["1996-01-23",7.1006,7.2179,7.1006,7.1006,1612800.0],["1996-01-24",7.2179,7.2179,6.8365,6.9245,3196000.0],["1996-01-25",6.9245,6.9245,6.6898,6.6898,2551600.0],["1996-01-26",6.6898,6.9245,6.6898,6.9245,1031600.0],["1996-01-29",6.9245,7.1006,6.8072,6.8365,810400.0],["1996-01-30",6.8659,6.8952,6.7485,6.8659,2473600.0],["1996-01-31",6.8658,7.1593,6.8072,7.1006,2365600.0],["1996-02-01",7.0126,7.2179,7.0126,7.1006,2866800.0],["1996-02-02",7.1006,7.1006,6.9832,6.9832,2404400.0],["1996-02-05",6.9832,7.3353,6.9832,7.3353,4037200.0],["1996-02-06",7.3353,7.4527,7.2179,7.2179,3163200.0],["1996-02-07",7.3353,8.1275,7.2179,8.1275,4198000.0],["1996-02-08",8.1569,8.685,7.6874,8.5676,4834400.0],["1996-02-09",8.509,8.5676,7.9808,8.4209,5263200.0],["1996-02-12",8.3916,8.8611,8.3329,8.773,5069200.0],["1996-02-13",8.597,9.0371,8.597,8.8317,5356400.0],["1996-02-14",8.8024,8.8611,8.5676,8.685,2092000.0],["1996-02-15",8.6263,8.7437,8.3329,8.3623,6808000.0],["1996-02-16",8.3916,8.4503,8.2155,8.3036,3024800.0],["1996-02-20",8.3329,8.3329,8.1862,8.2742,1724000.0],["1996-02-21",8.2742,8.509,8.1569,8.3329,2966000.0],["1996-02-22",8.0982,9.0958,8.0982,8.8611,10321600.0],["1996-02-23",8.8611,8.8611,8.5676,8.5676,2989200.0],["1996-02-26",8.685,8.7437,8.509,8.597,1685600.0],["1996-02-27",8.685,8.7437,8.4503,8.6263,2064400.0],["1996-02-28",8.7437,8.8611,8.4503,8.509,3260400.0],["1996-02-29",8.2742,8.509,8.2742,8.3036,2078400.0],["1996-03-01",8.2742,8.3916,8.1569,8.2742,2322800.0],["1996-03-04",8.2742,8.685,8.2742,8.509,1913600.0],["1996-03-05",8.509,8.685,8.4503,8.5383,2678400.0],["1996-03-06",8.3916,8.509,8.3329,8.3329,1535200.0],["1996-03-07",8.3916,8.3916,8.2155,8.2155,900800.0],["1996-03-08",8.0982,8.1569,7.8635,8.0395,1947200.0],["1996-03-11",8.1569,8.1569,8.0395,8.0982,1158000.0],["1996-03-12",8.0395,8.7143,7.9808,8.6263,2507200.0],["1996-03-13",8.7437,8.9784,8.685,8.8904,3034000.0],["1996-03-14",8.8611,8.9784,8.7143,8.773,2300800.0],["1996-03-15",8.8611,8.9197,8.7437,8.8611,1142000.0],["1996-03-18",8.8611,9.0371,8.7437,8.8611,1107600.0],["1996-03-19",8.9197,8.9197,8.7143,8.7437,1562400.0],["1996-03-20",8.7437,8.8024,8.5676,8.5676,1260800.0],["1996-03-21",8.6263,8.685,8.509,8.509,591600.0],["1996-03-22",8.5676,8.5676,8.3329,8.3916,2098800.0],["1996-03-25",8.3329,8.4503,8.0982,8.2742,2935600.0],["1996-03-26",8.2155,9.0371,8.2155,8.9784,3612400.0],["1996-03-27",9.0371,9.0958,8.8024,8.9784,2878400.0],["1996-03-28",8.8024,9.3305,8.8024,9.0371,2969600.0],["1996-03-29",9.0958,9.1838,8.8611,8.8611,1544400.0],["1996-04-01",8.9784,8.9784,8.3329,8.5676,3111600.0],["1996-04-02",8.2155,8.4503,8.1569,8.4503,3947600.0],["1996-04-03",8.5676,8.9784,8.4503,8.773,3404800.0],["1996-04-04",8.9784,9.5652,8.9491,9.0958,4980400.0],["1996-04-08",8.8024,9.0371,8.7437,8.9197,2287600.0],["1996-04-09",9.0371,9.3892,8.8611,9.2425,2292400.0],["1996-04-10",9.2272,10.05,9.2272,9.5798,6104400.0],["1996-04-11",9.6974,10.1969,9.6386,10.1088,5308000.0],["1996-04-12",10.1676,10.1676,9.7562,9.9619,2134800.0],["1996-04-15",9.8737,9.9619,9.6386,9.9325,1385600.0],["1996-04-16",9.9912,10.1676,9.8737,10.05,1635600.0],["1996-04-17",9.9912,10.05,9.6974,9.7562,1426800.0],["1996-04-18",9.7562,9.9325,9.6974,9.8737,1182400.0],["1996-04-19",9.9325,10.05,9.6974,9.6974,1432000.0],["1996-04-22",9.8149,10.4027,9.7562,10.1676,4327200.0],["1996-04-23",10.1676,10.1676,9.8737,10.05,2128800.0],["1996-04-24",10.05,10.1382,9.9912,10.05,3450800.0],["1996-04-25",10.1088,10.1676,9.8737,9.9912,1377200.0],["1996-04-26",9.9912,9.9912,9.8149,9.8149,424400.0],["1996-04-29",9.7562,9.9325,9.7562,9.8737,1074800.0],["1996-04-30",9.8149,9.8737,9.5211,9.5798,1441200.0],["1996-05-01",9.5505,9.6974,9.5505,9.6827,1051200.0],["1996-05-02",9.6386,9.6974,9.4917,9.5211,1732800.0],["1996-05-03",9.5211,9.5798,9.2272,9.286,1162800.0],["1996-05-06",9.286,9.5798,9.286,9.4623,1874400.0],["1996-05-07",9.5211,9.7562,9.5211,9.7268,2900000.0],["1996-05-08",9.7562,9.7562,9.2272,9.2272,3736000.0],["1996-05-09",9.286,9.3448,9.1684,9.1684,1822000.0],["1996-05-10",9.1684,9.4035,9.1097,9.3741,2981200.0],["1996-05-13",9.5211,10.0206,9.4035,9.8443,2600400.0],["1996-05-14",9.9325,10.05,9.6974,9.7562,1737200.0],["1996-05-15",9.6974,10.05,9.6974,9.8737,2185600.0],["1996-05-16",9.7562,9.8149,9.4035,9.5211,2981600.0],["1996-05-17",8.6983,8.6983,8.1693,8.4044,18675600.0],["1996-05-20",8.5513,8.5513,8.4044,8.4191,2804000.0],["1996-05-21",8.4926,8.4926,8.3162,8.3456,3757600.0],["1996-05-22",8.3162,8.3456,8.184,8.2281,2620000.0],["1996-05-23",8.2575,8.2575,8.0518,8.0958,3315600.0],["1996-05-24",8.0812,8.1105,7.9636,7.993,3334400.0],["1996-05-28",8.0224,8.0812,7.9048,7.993,4507600.0],["1996-05-29",7.993,8.2575,7.8755,7.993,4074800.0],["1996-05-30",8.0224,8.1399,7.993,8.0812,1600800.0],["1996-05-31",8.1105,8.1987,8.0518,8.1693,1316400.0],["1996-06-03",8.1693,8.1693,8.0518,8.0518,1368400.0],["1996-06-04",8.1399,8.1693,8.0812,8.1399,628800.0],["1996-06-05",8.1399,8.1693,8.1105,8.1693,2119200.0],["1996-06-06",8.1693,8.2869,8.0518,8.1399,2931600.0],["1996-06-07",8.0518,8.1987,7.9342,8.1987,1599200.0],["1996-06-10",8.1693,8.2869,8.1105,8.1399,1454400.0],["1996-06-11",8.1399,8.1987,8.0518,8.1399,1784000.0],["1996-06-12",8.1693,8.2281,8.0518,8.0518,935600.0],["1996-06-13",8.1693,8.1693,7.8755,7.9636,1154800.0],["1996-06-14",7.9048,7.9048,7.5228,7.5228,2572800.0],["1996-06-17",7.5816,7.6698,7.5228,7.5816,1354400.0],["1996-06-18",7.6698,7.7579,7.5816,7.7579,907600.0],["1996-06-19",7.7579,8.0812,7.6991,7.8314,2130000.0],["1996-06-20",7.8755,8.0518,7.8167,7.9342,3589600.0],["1996-06-21",7.9342,8.0224,7.9048,7.9342,1777600.0],["1996-06-24",7.9636,7.9636,7.7285,7.7873,2001600.0],["1996-06-25",7.7873,7.7873,7.4053,7.464,2904800.0],["1996-06-26",7.3171,7.3171,6.9645,6.9645,7744400.0],["1996-06-27",6.9939,7.229,6.9057,7.1114,3868400.0],["1996-06-28",7.1996,7.1996,6.9351,7.0233,3810800.0],["1996-07-01",7.0526,7.082,6.9939,7.0526,1279200.0],["1996-07-02",7.0233,7.082,6.9645,7.0526,2390800.0],["1996-07-03",6.9939,7.0526,6.8763,6.8763,1158000.0],["1996-07-05",6.8763,6.8763,6.7882,6.7882,269200.0],["1996-07-08",6.7588,6.9351,6.5825,6.6119,1901600.0],["1996-07-09",6.6412,6.7,6.5825,6.5825,2172000.0],["1996-07-10",6.6555,6.6555,6.361,6.5377,2303200.0],["1996-07-11",6.4788,6.5377,6.2727,6.2727,4183600.0],["1996-07-12",6.361,6.361,5.6542,5.7131,5194400.0],["1996-07-15",5.6837,5.6837,4.8297,4.9475,6405600.0],["1996-07-16",4.9475,5.3008,4.918,5.1536,6362800.0],["1996-07-17",5.3303,5.3597,4.9475,5.0064,5593600.0],["1996-07-18",5.0947,6.0076,5.0652,5.8309,6300800.0],["1996-07-19",5.772,5.8604,5.2714,5.2714,2784400.0],["1996-07-22",5.3597,5.3597,5.1536,5.1978,1942400.0],["1996-07-23",5.3008,5.3008,5.0064,5.0358,1735600.0],["1996-07-24",4.918,5.4186,4.8591,5.2272,3450800.0],["1996-07-25",5.3303,5.6837,5.3008,5.4481,2174800.0],["1996-07-26",5.4186,5.7131,5.4186,5.6837,2337200.0],["1996-07-29",5.7131,5.8015,5.6248,5.6542,1477600.0],["1996-07-30",5.6837,5.8898,5.6837,5.8309,1217200.0],["1996-07-31",5.8309,5.8309,5.4186,5.4334,4779200.0],["1996-08-01",5.3892,5.4481,5.1241,5.1241,3252800.0],["1996-08-02",5.3008,5.3008,5.1241,5.183,2374400.0],["1996-08-05",5.2419,5.3597,5.2419,5.2419,2801600.0],["1996-08-06",5.2419,5.3597,5.2419,5.3303,2051600.0],["1996-08-07",5.3303,5.3597,5.1536,5.2419,1828800.0],["1996-08-08",5.2125,5.2125,4.9475,5.0652,3543600.0],["1996-08-09",5.1241,5.183,5.0358,5.1241,1074000.0],["1996-08-12",5.0653,5.0653,4.5646,4.6235,7248000.0],["1996-08-13",4.6235,4.8002,4.5646,4.6824,4605600.0],["1996-08-14",4.6824,4.7119,4.6235,4.7119,10047600.0],["1996-08-15",4.7413,4.9475,4.6824,4.8297,3073200.0],["1996-08-16",4.3585,5.0652,4.3585,5.0358,11761600.0],["1996-08-19",4.9769,5.183,4.8886,4.9475,3068400.0],["1996-08-20",4.9475,4.9475,4.7708,4.8149,1006000.0],["1996-08-21",4.8002,5.0358,4.7708,5.0358,3887200.0],["1996-08-22",5.0652,5.1536,4.918,4.9769,2579200.0],["1996-08-23",4.9769,5.2419,4.918,5.0947,2899200.0],["1996-08-26",5.183,5.2125,5.0652,5.0947,1904800.0],["1996-08-27",5.183,5.183,5.0064,5.1241,1662800.0],["1996-08-28",5.1241,5.183,5.0947,5.183,1500800.0],["1996-08-29",5.183,5.4775,5.1241,5.4481,5905600.0],["1996-08-30",5.4186,5.5364,5.3892,5.4186,1676400.0],["1996-09-03",5.3303,5.4186,5.3008,5.3597,1521600.0],["1996-09-04",5.3892,5.4775,5.3303,5.3892,1822000.0],["1996-09-05",5.3597,5.3597,5.1536,5.1536,2506000.0],["1996-09-06",5.183,5.3008,5.1241,5.2125,1368000.0],["1996-09-09",5.2125,5.2125,5.0947,5.1536,2131200.0],["1996-09-10",5.1536,5.2419,5.0947,5.2419,1590000.0],["1996-09-11",5.1241,5.507,5.1241,5.4481,1562800.0],["1996-09-12",5.4775,5.8604,5.4186,5.7868,4204800.0],["1996-09-13",5.8309,6.1843,5.7426,5.772,4384400.0],["1996-09-16",5.772,5.8309,5.4775,5.5659,3737600.0],["1996-09-17",5.5953,5.6248,5.3008,5.5364,3890800.0],["1996-09-18",5.5364,5.772,5.4775,5.7279,2958400.0],["1996-09-19",5.7131,5.9487,5.6837,5.9193,1669600.0],["1996-09-20",5.9487,6.0665,5.772,6.0076,2513600.0],["1996-09-23",5.9193,5.9193,5.8015,5.8309,1155600.0],["1996-09-24",5.8898,6.2432,5.8309,6.0665,2896000.0],["1996-09-25",6.0371,6.4199,6.0371,6.361,3575200.0],["1996-09-26",6.3316,6.4788,6.1843,6.2727,2348400.0],["1996-09-27",6.2727,6.3021,6.1549,6.2432,1284800.0],["1996-09-30",6.2432,6.3021,6.096,6.096,1423200.0],["1996-10-01",6.0371,6.0665,5.8309,5.9782,2306800.0],["1996-10-02",6.0665,6.1549,5.8309,5.8898,2335600.0],["1996-10-03",5.8898,5.8898,5.4775,5.507,3144400.0],["1996-10-04",5.5953,5.772,5.4775,5.6984,2177200.0],["1996-10-07",5.7131,5.772,5.4775,5.5364,1738000.0],["1996-10-08",5.507,5.5659,5.3892,5.4186,1266800.0],["1996-10-09",5.4623,5.669,5.3147,5.4328,2101600.0],["1996-10-10",5.4033,5.4919,5.3738,5.4328,653600.0],["1996-10-11",5.5509,5.5509,5.2557,5.4328,2824400.0],["1996-10-14",5.4328,5.61,5.3738,5.5509,1313200.0],["1996-10-15",5.5509,5.61,5.3442,5.4033,1684800.0],["1996-10-16",5.4033,5.4919,5.3147,5.4328,1092400.0],["1996-10-17",5.4623,5.4919,5.3147,5.3738,2844000.0],["1996-10-18",5.3738,5.4919,5.3442,5.418,1485200.0],["1996-10-21",5.4328,5.4328,5.2852,5.3147,950000.0],["1996-10-22",5.2852,5.4328,5.2261,5.2852,1455200.0],["1996-10-23",5.3147,5.4919,5.2852,5.4328,998000.0],["1996-10-24",5.4919,5.4919,5.2557,5.3147,936800.0],["1996-10-25",5.3147,5.3738,5.2557,5.2557,755600.0],["1996-10-28",5.2557,5.4623,5.2557,5.3295,1223600.0],["1996-10-29",5.3147,5.4033,5.1966,5.2852,701200.0],["1996-10-30",5.2852,5.3442,5.1966,5.2999,882400.0],["1996-10-31",5.3442,5.4328,5.3147,5.4033,919600.0],["1996-11-01",5.4328,5.4919,5.3147,5.4771,580000.0],["1996-11-04",5.4623,5.5509,5.2261,5.2409,1772800.0],["1996-11-05",5.2557,5.4328,5.0785,5.1966,2272400.0],["1996-11-06",5.1966,5.3147,5.1375,5.2261,1376800.0],["1996-11-07",5.2261,5.3147,5.108,5.1375,1123600.0],["1996-11-08",5.108,5.1671,4.9604,5.049,2154400.0],["1996-11-11",5.0194,5.1376,5.0194,5.108,1162000.0],["1996-11-12",5.0194,5.1966,4.9604,5.1375,1790000.0],["1996-11-13",5.1375,5.1966,5.0194,5.049,955600.0],["1996-11-14",5.0194,5.1966,4.9899,5.1966,1627600.0],["1996-11-15",5.1966,5.7281,5.1966,5.5214,5175200.0],["1996-11-18",5.61,5.61,5.2852,5.5214,2212800.0],["1996-11-19",5.4919,5.669,5.4328,5.61,1986000.0],["1996-11-20",5.6985,5.9052,5.61,5.6985,3815600.0],["1996-11-21",5.6985,5.6985,5.4328,5.5509,1358000.0],["1996-11-22",6.1119,6.3186,5.9052,6.2595,7193200.0],["1996-11-25",6.3776,6.6139,6.2595,6.5548,5036800.0],["1996-11-26",6.5843,6.6139,6.0824,6.3186,4199600.0],["1996-11-27",6.2891,6.5548,6.2005,6.4958,1802400.0],["1996-11-29",6.4958,6.6139,6.4958,6.6139,690800.0],["1996-12-02",6.6434,6.732,6.4662,6.6434,2729600.0],["1996-12-03",6.6729,6.8501,6.5843,6.6434,1958000.0],["1996-12-04",6.7024,6.7615,6.4958,6.6139,2310400.0],["1996-12-05",6.6139,6.732,6.2005,6.3481,1880000.0],["1996-12-06",6.0233,6.732,6.0233,6.7024,2648000.0],["1996-12-09",6.7615,6.8205,6.3776,6.4367,1956400.0],["1996-12-10",6.4958,6.5253,6.23,6.2891,1445600.0],["1996-12-11",6.1119,6.4958,5.9643,6.23,3377200.0],["1996-12-12",6.3186,6.3776,6.2595,6.3481,1661600.0],["1996-12-13",6.3481,6.3481,6.171,6.23,1605200.0],["1996-12-16",6.23,6.5548,6.2005,6.3481,2957600.0],["1996-12-17",6.2891,6.6139,6.2595,6.4367,3460400.0],["1996-12-18",6.4958,6.5548,6.3776,6.5253,1843200.0],["1996-12-19",6.5179,6.6139,6.4662,6.5548,2042400.0],["1996-12-20",6.732,6.8796,6.4367,6.6729,3392400.0],["1996-12-23",6.5843,6.6434,6.5253,6.5253,1743200.0],["1996-12-24",6.4958,6.5843,6.4367,6.4958,1877600.0],["1996-12-26",6.4367,6.5253,6.4367,6.5253,925200.0],["1996-12-27",6.4662,6.6139,6.4515,6.4958,653200.0],["1996-12-30",6.4958,6.8501,6.4958,6.732,1951200.0],["1996-12-31",6.791,6.791,6.6139,6.6139,1953200.0],["1997-01-02",6.7024,6.8501,6.6139,6.732,3356800.0],["1997-01-03",6.7615,7.0125,6.7615,6.9682,2496800.0],["1997-01-06",7.0567,7.1453,6.9091,7.1158,3045200.0],["1997-01-07",7.1749,7.6473,7.0863,7.5882,9166000.0],["1997-01-08",7.6912,7.6912,7.2179,7.2179,4967600.0],["1997-01-09",7.2179,7.277,7.0108,7.07,3194400.0],["1997-01-10",6.922,7.1883,6.922,7.1291,3216000.0],["1997-01-13",7.1291,7.1291,6.922,6.9516,3850000.0],["1997-01-14",6.9516,7.2474,6.9516,7.1883,4602400.0],["1997-01-15",7.1883,7.1883,7.0404,7.0404,1508400.0],["1997-01-16",7.0108,7.0108,6.7741,6.9516,1872000.0],["1997-01-17",6.9516,6.9812,6.8037,6.8037,2238800.0],["1997-01-20",6.8333,7.2474,6.8333,7.1587,3756800.0],["1997-01-21",7.2179,7.987,7.0404,7.913,8013200.0],["1997-01-22",7.8982,8.3715,7.8982,8.0757,6264000.0],["1997-01-23",8.1053,8.1645,7.9278,7.9278,9494400.0],["1997-01-24",7.8687,8.1053,7.6024,7.632,3909200.0],["1997-01-27",7.6616,7.6616,7.2474,7.5433,2091600.0],["1997-01-28",7.5728,7.8095,7.5137,7.6172,3258800.0],["1997-01-29",7.6616,7.7207,7.6024,7.632,1110400.0],["1997-01-30",7.6616,7.7207,7.5433,7.632,1909600.0],["1997-01-31",7.632,7.632,7.3658,7.4841,1488800.0],["1997-02-03",7.4619,7.5137,7.277,7.277,1700800.0],["1997-02-04",7.277,7.3658,7.07,7.2474,1680000.0],["1997-02-05",7.2474,7.2474,6.9516,6.9516,1167600.0],["1997-02-06",6.9812,7.2179,6.9516,7.1883,1177600.0],["1997-02-07",7.2179,7.4545,7.0404,7.1291,2484400.0],["1997-02-10",7.2179,7.2179,6.8037,6.8629,3035600.0],["1997-02-11",6.8925,6.9812,6.7446,6.8037,2230400.0],["1997-02-12",6.8333,7.07,6.6854,7.0404,3308400.0],["1997-02-13",7.1587,7.987,7.1587,7.9278,8747200.0],["1997-02-14",7.987,8.2532,7.9574,8.0166,7839200.0],["1997-02-18",8.0166,8.194,7.987,8.1645,2750000.0],["1997-02-19",8.1645,8.2828,8.0757,8.2532,5604000.0],["1997-02-20",8.194,8.2532,8.194,8.2458,4329600.0],["1997-02-21",8.2236,8.2532,8.2236,8.2236,2877200.0],["1997-02-24",8.2236,8.4603,8.2236,8.3124,2144000.0],["1997-02-25",8.3124,8.6082,8.3124,8.549,2674000.0],["1997-02-26",8.549,8.6082,8.5194,8.549,3014000.0],["1997-02-27",8.194,8.4307,8.1645,8.2532,7175200.0],["1997-02-28",8.194,8.194,7.9278,8.0166,6018800.0],["1997-03-03",7.9574,7.987,7.7503,7.8391,3660000.0],["1997-03-04",7.9278,8.0461,7.8687,7.987,3058000.0],["1997-03-05",7.987,8.1053,7.987,8.0757,3069200.0],["1997-03-06",8.1349,8.342,8.0757,8.194,1762800.0],["1997-03-07",8.2828,8.2828,8.0757,8.1349,5652000.0],["1997-03-10",8.1645,8.1645,8.1053,8.1497,4660400.0],["1997-03-11",8.1349,8.1645,7.9574,7.9574,2021600.0],["1997-03-12",7.9574,7.987,7.5137,7.6764,2480800.0],["1997-03-13",7.6024,7.987,7.5433,7.8982,2320000.0],["1997-03-14",7.8982,8.1645,7.8982,8.1645,1882000.0],["1997-03-17",8.1349,8.2532,7.8982,8.1349,1770800.0],["1997-03-18",8.1497,8.1645,7.632,7.6616,2812800.0],["1997-03-19",7.6912,7.6912,7.3362,7.4508,1716000.0],["1997-03-20",7.3953,7.4841,7.2327,7.3806,2976800.0],["1997-03-21",7.4841,7.5433,7.3658,7.3658,2374800.0],["1997-03-24",7.3066,7.3953,7.1883,7.2474,1799200.0],["1997-03-25",7.277,7.6616,7.2179,7.5433,3987200.0],["1997-03-26",7.6024,7.6024,7.4545,7.5433,1794000.0],["1997-03-27",7.632,7.8982,7.4545,7.4841,4214000.0],["1997-03-31",7.4249,7.4545,7.1587,7.3362,2983600.0],["1997-04-01",7.2179,7.6616,7.2179,7.6468,6473200.0],["1997-04-02",7.6616,7.6616,7.3954,7.6024,4513600.0],["1997-04-03",7.5728,7.7503,7.5433,7.7503,2187200.0],["1997-04-04",7.632,8.2828,7.632,8.1053,9504800.0],["1997-04-07",8.2236,8.2828,8.1053,8.194,4395200.0],["1997-04-08",8.1645,8.2532,8.0166,8.2236,3747200.0],["1997-04-09",8.2971,8.5638,8.0304,8.0304,5713600.0],["1997-04-10",8.0304,8.0601,7.5859,7.6452,3733200.0],["1997-04-11",7.5859,7.6156,6.8451,6.9933,5874400.0],["1997-04-14",7.26,7.8823,7.2007,7.7934,5031200.0],["1997-04-15",7.8526,8.0601,7.7341,7.7934,2903600.0],["1997-04-16",7.7637,7.7934,7.2303,7.5563,3391600.0],["1997-04-17",7.5859,7.8823,7.5267,7.7341,2685600.0],["1997-04-18",7.7341,7.7637,7.3785,7.4081,2012000.0],["1997-04-21",7.3785,7.4674,7.2452,7.3785,1407600.0],["1997-04-22",7.3489,7.4081,7.1414,7.3489,3015600.0],["1997-04-23",7.4081,7.5859,7.2896,7.5859,1342800.0],["1997-04-24",7.6748,7.7934,7.3192,7.7341,2597200.0],["1997-04-25",7.7341,7.823,7.4674,7.4674,1436400.0],["1997-04-28",7.497,7.5267,7.26,7.4674,1756000.0],["1997-04-29",7.7045,8.149,7.6452,8.1341,4656800.0],["1997-04-30",8.0897,8.5342,8.0601,8.4156,4542400.0],["1997-05-01",8.4453,8.6231,8.1934,8.5342,2563600.0],["1997-05-02",9.3639,9.3639,8.9787,9.3343,8380800.0],["1997-05-05",9.3639,9.4232,9.0379,9.2454,2968000.0],["1997-05-06",9.1565,9.4972,9.1565,9.4824,3395200.0],["1997-05-07",9.3639,9.6898,9.1268,9.1861,4154400.0],["1997-05-08",9.0676,9.3935,9.0083,9.1268,2988400.0],["1997-05-09",9.1268,9.3935,9.1268,9.275,5504000.0],["1997-05-12",9.1861,9.3935,9.0379,9.0379,2914800.0],["1997-05-13",9.0083,9.0676,8.7712,9.0379,1950400.0],["1997-05-14",9.1565,9.3046,9.0972,9.1416,1793600.0],["1997-05-15",9.1268,9.4824,9.0379,9.438,2789200.0],["1997-05-16",9.0972,9.3343,9.0083,9.2157,3249200.0],["1997-05-19",9.1861,9.2157,8.8601,8.8898,1904800.0],["1997-05-20",8.7712,9.0083,8.7416,8.949,1809600.0],["1997-05-21",9.0083,9.1268,8.8601,8.8601,2625200.0],["1997-05-22",8.8305,8.8898,8.2971,8.2971,3182400.0],["1997-05-23",8.2971,8.9787,8.2971,8.9787,3290000.0],["1997-05-27",8.8898,9.3343,8.8601,9.1268,3170400.0],["1997-05-28",9.1565,9.2157,8.8898,9.0083,1892400.0],["1997-05-29",9.0083,9.275,9.0083,9.1861,3232800.0],["1997-05-30",8.8305,9.3639,8.8009,9.2157,2208800.0],["1997-06-02",9.2454,9.2454,8.9194,9.2157,2908400.0],["1997-06-03",9.0379,9.0676,8.8898,8.8898,1102400.0],["1997-06-04",8.8898,9.0083,8.4453,8.5934,2142400.0],["1997-06-05",8.5342,8.7712,8.4453,8.5934,2022800.0],["1997-06-06",8.6527,9.1268,8.5342,8.9194,2704400.0],["1997-06-09",8.9194,8.949,8.712,8.8601,1785600.0],["1997-06-10",8.6823,8.712,8.386,8.386,3857200.0],["1997-06-11",8.4156,8.5638,8.3564,8.5045,2762800.0],["1997-06-12",8.4749,8.8601,8.4453,8.6823,1588400.0],["1997-06-13",8.712,8.949,8.5934,8.6675,1433200.0],["1997-06-16",8.6823,9.0379,8.6527,8.9787,2680400.0],["1997-06-17",8.9194,9.0972,8.7712,9.0379,6060400.0],["1997-06-18",9.0231,9.1565,8.8009,9.0379,4506400.0],["1997-06-19",9.0379,9.2454,9.0379,9.1565,5253200.0],["1997-06-20",9.1416,9.1565,8.9194,9.0379,2729200.0],["1997-06-23",8.9787,9.0083,8.6527,8.6675,3358800.0],["1997-06-24",8.8157,9.0972,8.6823,9.0972,6661600.0],["1997-06-25",9.0379,9.3046,9.0083,9.1713,9120000.0],["1997-06-26",9.1861,9.3046,9.0083,9.0972,4724000.0],["1997-06-27",9.0972,9.3935,9.0972,9.3787,5281600.0],["1997-06-30",9.3343,9.3639,9.0083,9.0824,3110800.0],["1997-07-01",9.0824,9.2157,8.9787,9.0083,1455600.0],["1997-07-02",9.0083,9.275,8.9194,9.2602,2401200.0],["1997-07-03",9.2454,9.3343,9.0972,9.1861,944800.0],["1997-07-07",9.1565,9.4824,9.1565,9.3935,2694000.0],["1997-07-08",9.3935,10.1047,9.3639,10.0603,4963600.0],["1997-07-09",10.0893,10.1784,9.5849,9.6294,3580400.0],["1997-07-10",9.5849,9.7926,9.3475,9.6739,3055200.0],["1997-07-11",9.6739,9.9706,9.6739,9.8223,2711600.0],["1997-07-14",9.7926,9.941,9.4068,9.5255,4985200.0],["1997-07-15",9.4958,9.7332,9.392,9.6442,6551600.0],["1997-07-16",9.7332,9.9113,9.6739,9.7332,2773200.0],["1997-07-17",9.7629,9.7926,9.4958,9.5107,1195600.0],["1997-07-18",9.4662,9.6442,9.3326,9.4884,1792000.0],["1997-07-21",9.4958,9.5255,9.2584,9.3178,963200.0],["1997-07-22",9.2584,9.9706,9.1397,9.9558,2300000.0],["1997-07-23",9.941,10.0003,9.5255,9.6442,2810800.0],["1997-07-24",9.5849,9.8223,9.3178,9.7036,3050400.0],["1997-07-25",9.7036,9.9113,9.4958,9.8074,1913200.0],["1997-07-28",9.7629,9.9706,9.7629,9.8148,2110800.0],["1997-07-29",9.8074,9.8519,9.6145,9.6739,1205200.0],["1997-07-30",9.6591,9.6739,9.4068,9.4068,1413600.0],["1997-07-31",9.5552,10.119,9.5255,10.0597,5436400.0],["1997-08-01",10.03,10.2229,9.7332,10.0893,2794800.0],["1997-08-04",10.0893,10.4899,10.03,10.4454,4838800.0],["1997-08-05",10.6235,11.0389,10.6235,10.9202,8079200.0],["1997-08-06",10.8312,10.9796,10.5345,10.5641,3946800.0],["1997-08-07",10.5641,10.7422,10.4454,10.4751,4894400.0],["1997-08-08",10.2971,10.5048,10.119,10.4306,3466400.0],["1997-08-11",10.4158,10.5938,9.9706,10.3119,4338800.0],["1997-08-12",10.4454,10.5048,10.1487,10.1487,2968000.0],["1997-08-13",10.3267,10.4158,9.9855,10.208,5576800.0],["1997-08-14",10.208,10.2971,10.0893,10.2674,3228800.0],["1997-08-15",10.208,10.5345,10.0003,10.119,5492000.0],["1997-08-18",10.119,10.2674,9.8816,10.2377,3330000.0],["1997-08-19",10.2377,10.8312,10.208,10.6977,9261600.0],["1997-08-20",10.6532,11.1576,10.6532,11.0983,7384000.0],["1997-08-21",11.0389,11.0983,10.7719,10.8905,6340800.0],["1997-08-22",10.5048,10.8905,10.5048,10.8312,9839200.0],["1997-08-25",10.8609,10.9796,10.5048,10.5938,5192000.0],["1997-08-26",10.5641,10.5938,10.119,10.1784,4051600.0],["1997-08-27",10.2674,10.7125,10.0597,10.5938,5709200.0],["1997-08-28",10.5345,10.7125,10.3267,10.3861,5077600.0],["1997-08-29",10.3861,10.4751,10.208,10.3861,2185600.0],["1997-09-02",10.3861,10.6828,10.3861,10.6828,2878000.0],["1997-09-03",10.668,10.6828,10.2377,10.3267,5042400.0],["1997-09-04",10.3267,10.668,10.3267,10.4751,4313200.0],["1997-09-05",10.5641,10.5641,10.3267,10.4158,1175600.0],["1997-09-08",10.3861,10.4751,10.208,10.3564,1208800.0],["1997-09-09",10.2674,10.4751,10.1487,10.2971,1862000.0],["1997-09-10",10.2971,10.3564,10.1338,10.2971,1219600.0],["1997-09-11",10.3267,10.4751,10.208,10.3861,3151600.0],["1997-09-12",10.3861,10.5938,10.3861,10.4751,2475200.0],["1997-09-15",10.4751,10.4751,10.208,10.2377,2660400.0],["1997-09-16",10.2377,10.6828,10.2377,10.6532,2596000.0],["1997-09-17",10.6532,10.6532,10.3861,10.4158,2256000.0],["1997-09-18",10.4454,10.4454,10.1784,10.2674,4669600.0],["1997-09-19",10.2229,10.4158,10.1784,10.4158,2150400.0],["1997-09-22",10.412,10.7125,10.3564,10.5493,2807600.0],["1997-09-23",10.5641,10.5641,10.3564,10.3564,869600.0],["1997-09-24",10.4158,10.4158,10.208,10.2822,3212800.0],["1997-09-25",10.3861,10.4751,10.2674,10.2674,2541600.0],["1997-09-26",10.4454,10.6532,10.4454,10.5641,4014800.0],["1997-09-29",10.5345,11.0092,10.5345,10.9499,5956800.0],["1997-09-30",10.9202,11.0389,10.7719,10.7719,4126400.0],["1997-10-01",10.7719,10.8312,10.5641,10.6977,2426000.0],["1997-10-02",10.6828,11.0686,10.5938,11.0686,3267200.0],["1997-10-03",11.217,11.944,11.1576,11.8698,12624000.0],["1997-10-06",11.8401,12.0479,11.4544,11.4544,3819600.0],["1997-10-07",11.484,11.9885,11.4247,11.8401,2642000.0],["1997-10-08",11.8544,12.1515,11.6761,11.7504,4292000.0],["1997-10-09",11.6464,11.9138,11.5276,11.8544,2417200.0],["1997-10-10",11.7058,11.8841,11.6761,11.7356,968400.0],["1997-10-13",11.7058,11.7653,11.587,11.7356,874400.0],["1997-10-14",11.6761,11.7653,11.4385,11.6761,918400.0],["1997-10-15",11.5127,11.7653,11.4682,11.4979,1408000.0],["1997-10-16",11.4682,11.4979,11.1116,11.3419,1737200.0],["1997-10-17",11.2899,11.3345,10.6363,11.0819,2742400.0],["1997-10-20",11.1413,11.2899,10.7848,11.0522,2201600.0],["1997-10-21",11.0671,11.1413,10.874,10.9482,893200.0],["1997-10-22",10.9334,11.2008,10.8145,11.0819,2166800.0],["1997-10-23",10.874,10.9037,10.3986,10.5471,3667600.0],["1997-10-24",10.6808,10.6957,9.4479,9.8638,10122400.0],["1997-10-27",9.8341,10.2797,7.7247,7.7841,8787200.0],["1997-10-28",7.487,9.4182,7.2493,8.7051,12200800.0],["1997-10-29",8.7942,9.9232,8.4674,8.6011,10395600.0],["1997-10-30",8.3783,9.0022,8.2892,8.5566,3437200.0],["1997-10-31",8.7942,9.1508,8.4377,8.7942,3895600.0],["1997-11-03",8.9725,9.1953,8.8537,8.9502,4094400.0],["1997-11-04",9.0319,9.0913,8.6457,8.9131,2847600.0],["1997-11-05",8.9131,9.225,8.6754,9.1062,3587600.0],["1997-11-06",9.121,9.3587,9.0319,9.1508,2707200.0],["1997-11-07",8.7348,9.1508,8.7348,8.9428,1808800.0],["1997-11-10",9.0319,9.2993,8.9131,9.1805,1985600.0],["1997-11-11",9.1805,9.4182,9.0319,9.1062,1859200.0],["1997-11-12",9.0022,9.0022,7.8881,8.1703,3093200.0],["1997-11-13",8.408,8.6011,7.7247,8.5863,4456000.0],["1997-11-14",8.7348,8.7348,8.2,8.2149,1374000.0],["1997-11-17",8.5566,9.0913,8.4674,9.0319,2080000.0],["1997-11-18",8.8537,9.0319,8.7051,8.8685,1926400.0],["1997-11-19",8.7942,8.9131,8.5566,8.8685,1609600.0],["1997-11-20",8.9725,9.3587,8.8834,9.2399,3263600.0],["1997-11-21",9.7747,9.9529,9.2696,9.4033,16503600.0],["1997-11-24",9.3884,9.5073,8.8537,8.9131,2990400.0],["1997-11-25",9.121,9.2399,8.5566,9.0319,6244800.0],["1997-11-26",9.0319,9.2399,9.0319,9.1359,2993600.0],["1997-11-28",9.1805,9.1805,9.121,9.1359,273600.0],["1997-12-01",9.2399,9.8638,9.1508,9.8044,3820400.0],["1997-12-02",9.745,10.0124,9.5667,9.6855,5230400.0],["1997-12-03",9.5964,9.7895,9.4182,9.5073,3508000.0],["1997-12-04",9.5221,9.5667,9.4182,9.4182,1587600.0],["1997-12-05",9.2993,9.5667,9.2993,9.5073,2340400.0],["1997-12-08",9.5667,9.5964,9.4479,9.5964,4990800.0],["1997-12-09",9.6261,9.6261,9.1805,9.2993,6302800.0],["1997-12-10",9.2547,9.329,8.7942,8.9131,4683200.0],["1997-12-11",8.7942,8.8537,8.2595,8.408,5086800.0],["1997-12-12",8.3783,8.4971,7.8732,8.0515,5077200.0],["1997-12-15",8.1109,8.1703,7.695,7.7247,6356000.0],["1997-12-16",7.7841,8.2,7.6652,8.2,5394000.0],["1997-12-17",8.4377,8.4971,8.2,8.2,4877600.0],["1997-12-18",8.2297,8.2595,7.9029,7.9623,4701600.0],["1997-12-19",7.8435,8.0218,7.7841,7.8881,4476400.0],["1997-12-22",8.0218,8.0812,7.7544,7.9252,4050400.0],["1997-12-23",7.9921,7.9921,7.8435,7.9029,3074800.0],["1997-12-24",7.9921,7.9921,7.7247,7.7247,1384800.0],["1997-12-26",7.8435,8.2595,7.7544,8.2595,1240000.0],["1997-12-29",8.2892,8.616,8.2892,8.4229,2079200.0],["1997-12-30",8.4971,8.6457,8.3486,8.5268,1374800.0],["1997-12-31",8.5863,9.2399,8.4674,8.7942,2668400.0],["1998-01-02",8.7051,8.9131,8.5268,8.9131,1104800.0],["1998-01-05",8.7645,9.1508,8.7645,9.0913,2818000.0],["1998-01-06",9.0616,9.5073,9.0616,9.3587,3330800.0],["1998-01-07",9.4028,9.4028,8.9267,9.0457,2790400.0],["1998-01-08",8.9862,9.3135,8.8969,9.254,2154400.0],["1998-01-09",9.1945,9.254,8.2721,8.5547,5263600.0],["1998-01-12",8.2125,8.6589,8.1828,8.5101,2923200.0],["1998-01-13",8.5696,8.8672,8.4803,8.6589,2994400.0],["1998-01-14",8.6886,8.9267,8.5324,8.8969,1624800.0],["1998-01-15",8.8672,9.1647,8.8077,9.0159,2696000.0],["1998-01-16",9.1052,9.2242,9.0457,9.0903,1817600.0],["1998-01-20",9.0457,9.1052,8.7481,9.0606,2832800.0],["1998-01-21",8.9267,9.1796,8.8077,9.0159,1716800.0],["1998-01-22",8.8374,9.0308,8.7481,8.9267,2385600.0],["1998-01-23",8.8969,9.1945,8.8969,9.1796,3252800.0],["1998-01-26",9.1052,9.2837,9.0755,9.0755,2224400.0],["1998-01-27",9.0457,9.0755,8.6886,8.9862,4044000.0],["1998-01-28",8.9862,9.0457,8.7184,8.763,3642400.0],["1998-01-29",8.7928,9.1498,8.6886,8.8523,5478800.0],["1998-01-30",8.9267,9.254,8.8374,9.1945,3267200.0],["1998-02-02",9.3135,9.6706,9.2391,9.3284,6122800.0],["1998-02-03",9.3433,9.5515,9.1647,9.4474,2467200.0],["1998-02-04",9.4028,9.6408,9.2837,9.5962,2657200.0],["1998-02-05",9.6408,9.8193,9.3433,9.4028,2950800.0],["1998-02-06",9.5218,10.474,9.4623,10.1615,6838800.0],["1998-02-09",10.1467,10.3401,10.0574,10.1615,3314800.0],["1998-02-10",10.1467,10.5037,10.1467,10.4293,3162000.0],["1998-02-11",10.4145,10.8013,10.4145,10.6525,5966800.0],["1998-02-12",10.6228,10.8906,10.5632,10.8013,5115200.0],["1998-02-13",10.712,10.7715,10.5037,10.5632,3334800.0],["1998-02-17",10.6823,10.8013,10.3252,10.3549,3503200.0],["1998-02-18",10.3847,10.5632,10.3549,10.5335,2294000.0],["1998-02-19",10.474,10.6525,10.2359,10.4145,1766800.0],["1998-02-20",10.474,10.474,9.9384,10.0574,3204400.0],["1998-02-23",10.1467,10.6227,10.1169,10.4293,2764400.0],["1998-02-24",10.3698,10.8013,10.2954,10.3252,3123600.0],["1998-02-25",10.4145,10.712,10.3847,10.6823,1846400.0],["1998-02-26",11.3964,11.8725,11.1881,11.8725,15105600.0],["1998-02-27",11.9022,11.9171,11.2774,11.2774,4291200.0],["1998-03-02",11.4262,11.5601,11.2774,11.4262,3919600.0],["1998-03-03",11.3369,11.4559,11.1584,11.4262,1806800.0],["1998-03-04",11.2774,11.5303,11.0096,11.4262,3693600.0],["1998-03-05",11.1881,11.4559,10.9203,11.0542,8949200.0],["1998-03-06",11.1881,11.3666,10.9798,11.0245,2565600.0],["1998-03-09",10.9203,11.2476,10.831,10.8757,2717600.0],["1998-03-10",11.0096,11.2476,10.9947,11.2179,2196000.0],["1998-03-11",11.2774,11.3071,10.8162,10.9798,4454000.0],["1998-03-12",10.9501,11.1286,10.8608,10.9501,2154800.0],["1998-03-13",11.0393,11.0988,10.8608,10.9798,2454000.0],["1998-03-16",10.8905,11.0988,10.712,11.084,2410800.0],["1998-03-17",11.0393,11.3369,10.8905,11.2922,4669200.0],["1998-03-18",11.1881,11.3666,11.0691,11.3369,3596000.0],["1998-03-19",11.2476,11.5154,11.0988,11.441,3056000.0],["1998-03-20",11.5303,11.5452,11.1583,11.2327,1938800.0],["1998-03-23",11.2327,11.2774,11.0691,11.1583,2667600.0],["1998-03-24",11.1286,11.3071,11.0691,11.2179,1962800.0],["1998-03-25",11.4262,11.4262,10.9501,10.9798,1924000.0],["1998-03-26",10.9798,11.1881,10.9501,11.1435,2726000.0],["1998-03-27",11.2179,11.3071,10.6823,10.831,5537600.0],["1998-03-30",10.8013,11.0096,9.9979,10.1764,4664000.0],["1998-03-31",10.3252,10.4293,10.1467,10.2657,5426400.0],["1998-04-01",10.1467,10.6525,9.9384,10.593,8660800.0],["1998-04-02",10.7269,11.0096,10.6823,10.831,7067600.0],["1998-04-03",10.831,11.0096,10.5484,10.593,3714800.0],["1998-04-06",10.5335,10.593,9.9681,10.5335,3578400.0],["1998-04-07",10.4584,10.5478,9.9817,10.071,3365600.0],["1998-04-08",10.1008,10.1604,9.7135,9.8327,3165600.0],["1998-04-09",9.9221,10.1008,9.8923,10.0413,5480400.0],["1998-04-13",10.0115,10.0413,9.9221,9.9519,3536400.0],["1998-04-14",9.9221,10.0413,9.9221,10.0115,2349600.0],["1998-04-15",10.071,10.3839,10.071,10.369,8583200.0],["1998-04-16",10.3988,10.7564,10.2796,10.6968,3904000.0],["1998-04-17",10.8457,11.0245,10.667,11.0245,3192000.0],["1998-04-20",10.9351,11.0543,10.369,10.7564,5910400.0],["1998-04-21",10.6968,10.7266,10.4584,10.7266,2068800.0],["1998-04-22",10.7564,11.1437,10.7564,10.9053,3744800.0],["1998-04-23",10.9053,10.9947,10.6968,10.7415,2008400.0],["1998-04-24",10.7266,10.9053,10.4882,10.6074,1714000.0],["1998-04-27",10.4286,10.6968,10.3094,10.4584,3048400.0],["1998-04-28",10.6074,10.7564,10.4882,10.7564,2837600.0],["1998-04-29",10.7862,11.1139,10.667,11.0841,2200400.0],["1998-04-30",11.0841,11.2629,11.0245,11.2033,3228800.0],["1998-05-01",11.1735,11.4715,10.9351,11.4417,5633200.0],["1998-05-04",11.4417,11.5906,11.3225,11.5906,4008400.0],["1998-05-05",11.5013,11.5608,11.3225,11.4268,3798800.0],["1998-05-06",11.5013,11.5013,11.2331,11.4119,2518800.0],["1998-05-07",11.3523,11.3821,11.3225,11.3523,1728000.0],["1998-05-08",11.3225,11.68,11.3225,11.6502,3965600.0],["1998-05-11",11.5906,11.68,11.4417,11.4715,2013600.0],["1998-05-12",11.4566,11.68,11.4417,11.6353,3088800.0],["1998-05-13",11.5757,11.6502,11.5311,11.5311,2977200.0],["1998-05-14",11.5013,11.5162,11.2927,11.2927,3111600.0],["1998-05-15",11.2778,11.3076,10.7862,10.9649,4394000.0],["1998-05-18",10.9798,11.1437,10.9053,10.95,1214000.0],["1998-05-19",11.0543,11.5311,11.0543,11.4417,3940400.0],["1998-05-20",11.4715,11.5013,10.8457,10.9649,2440000.0],["1998-05-21",11.0841,11.1437,10.4286,10.6074,4378400.0],["1998-05-22",10.9947,10.9947,9.8923,10.0115,8385200.0],["1998-05-26",10.3392,10.3392,9.8923,10.071,6732000.0],["1998-05-27",9.9519,10.2796,9.8625,10.2498,5524400.0],["1998-05-28",10.2796,10.3392,9.9817,10.1902,3041600.0],["1998-05-29",10.2796,10.3094,9.8327,10.1306,3305200.0],["1998-06-01",10.071,10.2498,9.8625,9.8923,2356000.0],["1998-06-02",9.9817,10.3392,9.9668,10.1157,2238400.0],["1998-06-03",10.1008,10.1902,9.8327,9.9817,3166800.0],["1998-06-04",9.9072,10.071,9.8923,10.0413,1747600.0],["1998-06-05",10.1008,10.22,9.9221,9.9817,2500000.0],["1998-06-08",10.1008,10.4584,10.071,10.1604,2930000.0],["1998-06-09",10.4286,10.5031,10.2498,10.3988,3407200.0],["1998-06-10",10.1902,10.4137,9.9966,10.2796,2886800.0],["1998-06-11",10.2498,10.4286,10.1306,10.1306,4604800.0],["1998-06-12",10.1306,10.1902,9.9221,9.9221,2672400.0],["1998-06-15",9.7731,10.1902,9.7433,9.8923,3353200.0],["1998-06-16",9.9817,10.0413,9.7731,10.0115,1833600.0],["1998-06-17",10.0413,10.3988,10.0413,10.1753,3706800.0],["1998-06-18",10.22,10.369,9.8997,9.9519,4510000.0],["1998-06-19",10.0115,10.2498,9.5347,9.8476,6494400.0],["1998-06-22",9.8923,9.9221,9.5496,9.7135,5595200.0],["1998-06-23",9.639,10.0264,9.639,9.9221,4073600.0],["1998-06-24",9.6241,9.6837,8.8643,9.4155,15080800.0],["1998-06-25",9.4453,9.5645,9.3261,9.341,5197600.0],["1998-06-26",9.2666,9.2964,8.9984,9.1474,4417600.0],["1998-06-29",9.207,9.4453,9.1474,9.1474,3565600.0],["1998-06-30",9.1772,9.2964,9.1176,9.207,2644800.0],["1998-07-01",9.2368,9.2666,8.9686,9.0133,5210800.0],["1998-07-02",8.9388,8.9686,8.0747,8.1939,8309600.0],["1998-07-06",8.3429,8.5217,8.1045,8.4472,3203600.0],["1998-07-07",8.5812,8.76,8.2833,8.3727,2979200.0],["1998-07-08",8.4616,8.5959,8.387,8.5064,2029600.0],["1998-07-09",8.5362,8.5661,8.3572,8.4467,2595200.0],["1998-07-10",8.4168,8.5362,8.2975,8.3721,3061600.0],["1998-07-13",8.2975,8.3273,7.8498,8.0587,3536800.0],["1998-07-14",8.0885,8.8049,8.0587,8.775,4122400.0],["1998-07-15",8.8347,9.0138,8.5064,8.872,4590000.0],["1998-07-16",8.4467,8.6556,7.7751,7.805,8434000.0],["1998-07-17",7.8199,7.8498,7.4021,7.4319,7733600.0],["1998-07-20",7.4468,7.8796,7.2677,7.6408,9453200.0],["1998-07-21",7.7304,7.8945,7.5961,7.7005,5323200.0],["1998-07-22",7.6408,7.6558,7.4916,7.5214,6087200.0],["1998-07-23",7.5811,7.7304,7.4916,7.5662,2790400.0],["1998-07-24",7.5811,7.6408,7.4319,7.5214,2426000.0],["1998-07-27",7.4916,7.6408,7.4319,7.4916,2214400.0],["1998-07-28",7.5513,8.2676,7.4617,7.9542,4153200.0],["1998-07-29",8.1184,8.1781,7.7602,7.9691,2216000.0],["1998-07-30",7.8498,7.9691,7.417,7.7751,8003200.0],["1998-07-31",7.8647,8.0438,7.7602,7.8199,2913600.0],["1998-08-03",7.8796,8.0587,7.8199,8.0139,3650000.0],["1998-08-04",7.999,8.0288,7.5513,7.6259,6399600.0],["1998-08-05",7.7005,8.0288,7.5214,7.6558,5922000.0],["1998-08-06",7.6408,8.2079,7.6408,8.0587,3688000.0],["1998-08-07",8.0885,8.4765,7.7304,8.2825,3304800.0],["1998-08-10",8.3572,8.5362,8.2676,8.3572,2722000.0],["1998-08-11",7.999,8.2079,7.9691,8.1184,4006000.0],["1998-08-12",8.2079,8.3124,7.999,8.1333,3114400.0],["1998-08-13",7.999,8.2825,7.7901,7.8199,2839200.0],["1998-08-14",7.9393,8.0288,7.5811,7.5811,2706800.0],["1998-08-17",7.611,8.0587,7.5214,7.999,4562800.0],["1998-08-18",8.0288,8.2676,7.999,8.2676,2756800.0],["1998-08-19",8.2676,8.6706,7.7602,7.7602,3683600.0],["1998-08-20",7.7751,8.1781,7.5811,7.7901,2827200.0],["1998-08-21",6.6559,6.6857,6.0589,6.5514,22157600.0],["1998-08-24",6.6559,6.6857,5.5515,5.7605,7971600.0],["1998-08-25",5.9545,6.0291,5.3874,5.5366,13704400.0],["1998-08-26",5.5515,6.1186,5.3128,5.9843,8694800.0],["1998-08-27",5.7903,5.9992,5.5515,5.6411,4246800.0],["1998-08-28",5.7903,6.3574,5.6411,6.1485,6460000.0],["1998-08-31",6.4768,6.5663,5.5814,5.5814,6149200.0],["1998-09-01",5.7903,5.8799,5.3128,5.6411,7526800.0],["1998-09-02",5.7008,5.8052,5.462,5.6262,4146400.0],["1998-09-03",5.5814,5.7008,5.4023,5.5814,1781600.0],["1998-09-04",5.6709,6.0291,5.3725,6.0142,1976800.0],["1998-09-08",6.0888,6.3276,5.6709,6.0291,3784400.0],["1998-09-09",6.0589,6.2977,5.85,5.9694,3729600.0],["1998-09-10",5.7306,6.1336,5.7008,5.9097,4302000.0],["1998-09-11",5.9694,6.238,5.9097,6.0291,5050400.0],["1998-09-14",6.2082,6.238,6.0291,6.1783,4381600.0],["1998-09-15",6.1634,6.5663,6.1634,6.3574,5782400.0],["1998-09-16",6.5066,6.5514,6.0291,6.238,2333200.0],["1998-09-17",5.9992,6.2082,5.9246,5.9545,3930800.0],["1998-09-18",6.0291,6.1485,5.8799,5.9694,3849200.0],["1998-09-21",5.8202,6.0291,5.6709,5.8799,2587600.0],["1998-09-22",5.9992,6.1336,5.9396,6.0888,4533200.0],["1998-09-23",6.1634,6.626,6.1485,6.5962,4376400.0],["1998-09-24",6.4768,6.4768,6.0291,6.2231,5375600.0],["1998-09-25",6.1485,6.2828,6.1037,6.1933,5853200.0],["1998-09-28",6.2679,6.3574,6.1932,6.2828,4541600.0],["1998-09-29",6.2977,6.5066,6.238,6.3425,4369200.0],["1998-09-30",6.3276,6.3947,6.0291,6.2679,3525600.0],["1998-10-01",6.0291,6.2529,5.9097,6.2082,8698800.0],["1998-10-02",6.2082,6.2082,5.8799,6.1634,6762800.0],["1998-10-05",6.0291,6.0589,5.6112,5.8351,7425200.0],["1998-10-06",5.9694,5.9694,5.5814,5.6709,3977600.0],["1998-10-07",5.6554,5.9247,5.5058,5.7601,3356400.0],["1998-10-08",5.5955,5.7601,5.2365,5.6554,5720000.0],["1998-10-09",5.7601,5.805,5.5955,5.6853,3196400.0],["1998-10-12",5.7601,5.8648,5.5955,5.6853,5194000.0],["1998-10-13",5.4459,5.7003,5.2963,5.5357,3962000.0],["1998-10-14",5.5656,5.5656,5.2664,5.3113,2154800.0],["1998-10-15",5.3262,5.8648,5.1766,5.805,5261200.0],["1998-10-16",5.8648,6.194,5.7152,5.7152,3599200.0],["1998-10-19",5.6853,6.4334,5.6853,6.0743,3630800.0],["1998-10-20",6.1641,6.7326,6.1042,6.3885,4664800.0],["1998-10-21",6.4034,6.4633,6.1042,6.2089,2822800.0],["1998-10-22",6.2239,6.3137,6.1641,6.2389,3252400.0],["1998-10-23",6.2389,6.2389,5.8947,5.9995,3974000.0],["1998-10-26",6.0593,6.5381,6.0444,6.4633,3202000.0],["1998-10-27",6.553,7.3909,6.5381,7.1814,6350400.0],["1998-10-28",7.2413,7.2413,6.972,7.0767,4951600.0],["1998-10-29",7.0168,7.72,7.0019,7.5704,4160800.0],["1998-10-30",7.6602,7.72,7.2712,7.4657,4123600.0],["1998-11-02",7.4806,8.0043,7.4657,7.9594,2647600.0],["1998-11-03",7.9444,8.6925,7.8996,8.498,6239600.0],["1998-11-04",8.7075,8.887,8.5579,8.7972,5816400.0],["1998-11-05",8.6775,8.887,8.5579,8.6177,5730400.0],["1998-11-06",8.6775,9.1264,8.6177,8.8421,5063600.0],["1998-11-09",8.7972,8.8122,7.9594,8.1689,9462800.0],["1998-11-10",8.2287,8.4082,7.8996,8.109,2972800.0],["1998-11-11",8.2287,8.3933,8.0492,8.1689,1537200.0],["1998-11-12",8.1389,8.3185,8.0193,8.1988,1812400.0],["1998-11-13",8.1988,8.4382,8.1689,8.2886,1807600.0],["1998-11-16",8.0791,8.0791,7.6003,7.6452,4189200.0],["1998-11-17",7.5704,7.5854,6.8822,6.942,9774400.0],["1998-11-18",6.8523,7.6303,6.6727,7.331,7553600.0],["1998-11-19",7.361,7.4806,7.1216,7.4208,9918800.0],["1998-11-20",7.75,8.8421,7.75,8.4232,15707200.0],["1998-11-23",8.5878,8.6775,8.3484,8.6775,7568400.0],["1998-11-24",8.6775,8.7224,8.6177,8.6626,5204800.0],["1998-11-25",8.6177,8.8571,8.4681,8.8122,4238000.0],["1998-11-27",8.8571,8.9469,8.5878,8.6327,1882000.0],["1998-11-30",8.5878,9.0516,8.513,8.7075,5148000.0],["1998-12-01",8.6177,9.0665,8.6177,9.0366,3552800.0],["1998-12-02",8.9768,10.2335,8.9768,10.1438,11754000.0],["1998-12-03",9.9642,10.2036,9.7847,10.054,6958800.0],["1998-12-04",10.054,10.2335,9.9343,10.2036,3476000.0],["1998-12-07",10.1138,10.2036,9.9642,10.1438,3628400.0],["1998-12-08",10.0839,10.1737,9.8595,10.0689,3848000.0],["1998-12-09",10.054,10.5926,9.9343,10.5028,3766800.0],["1998-12-10",10.3831,10.5028,10.1737,10.2784,3734400.0],["1998-12-11",10.2335,10.4729,9.9642,10.1438,7260400.0],["1998-12-14",9.9642,10.054,9.3957,9.6051,4010400.0],["1998-12-15",9.6201,9.6351,9.2162,9.3209,4447200.0],["1998-12-16",9.3209,9.3358,9.0665,9.0815,3300000.0],["1998-12-17",9.1264,9.3358,9.1264,9.2461,5381200.0],["1998-12-18",9.3059,9.4855,9.276,9.3882,5656000.0],["1998-12-21",9.3957,9.6051,9.276,9.3658,5344800.0],["1998-12-22",9.3358,9.5752,9.2162,9.3059,4226000.0],["1998-12-23",9.276,9.6351,9.2461,9.6351,3690400.0],["1998-12-24",9.5752,10.039,9.5453,9.7847,2128000.0],["1998-12-28",9.7847,9.9044,9.3957,9.5752,1848000.0],["1998-12-29",9.5603,9.7697,9.3658,9.68,1490800.0],["1998-12-30",9.6351,9.7548,9.5453,9.5453,1819600.0],["1998-12-31",9.5453,10.3981,9.5453,10.2186,3669200.0],["1999-01-04",10.2934,10.9217,10.2186,10.7123,6164400.0],["1999-01-05",10.6524,10.832,10.5328,10.6973,6298800.0],["1999-01-06",10.8765,11.0263,10.7866,10.9214,6626800.0],["1999-01-07",10.8765,10.9214,10.6668,10.9065,4747600.0],["1999-01-08",10.8915,10.9664,10.8465,10.9065,3138400.0],["1999-01-11",10.8765,10.9065,10.457,10.5919,1658800.0],["1999-01-12",10.5319,10.8016,10.2772,10.2772,4166800.0],["1999-01-13",10.0076,10.2772,9.8278,10.0076,2247200.0],["1999-01-14",9.9477,10.2772,9.8877,10.2772,3286400.0],["1999-01-15",10.3372,10.8166,10.3372,10.8016,2509200.0],["1999-01-19",11.1611,11.8503,11.1462,11.6256,7497200.0],["1999-01-20",11.6256,11.6406,11.3259,11.4907,4335200.0],["1999-01-21",11.4458,11.5057,10.8166,10.8615,2752400.0],["1999-01-22",10.8166,10.8465,10.3671,10.5169,4658000.0],["1999-01-25",10.4271,10.7866,10.4271,10.6218,1975600.0],["1999-01-26",10.5469,10.6668,10.487,10.502,1284000.0],["1999-01-27",10.6068,10.9065,10.5469,10.7417,1451600.0],["1999-01-28",10.8166,11.0263,10.6068,10.6218,2856800.0],["1999-01-29",10.6668,10.7566,10.2173,10.5919,1847600.0],["1999-02-01",10.5469,10.6368,10.3072,10.3372,1300000.0],["1999-02-02",10.4271,10.457,10.0675,10.3671,1726000.0],["1999-02-03",10.5769,10.5769,10.2173,10.5169,3058000.0],["1999-02-04",10.2473,10.2922,9.9177,10.0375,4898800.0],["1999-02-05",9.9477,10.0375,9.5581,9.9626,4176000.0],["1999-02-08",9.8278,10.1574,9.8278,10.1424,4149200.0],["1999-02-09",10.1274,10.1274,9.8578,9.8578,4134800.0],["1999-02-10",9.8578,9.9776,9.5881,9.9177,6904400.0],["1999-02-11",9.9027,10.1274,9.8877,10.0975,3680000.0],["1999-02-12",10.0675,10.2623,9.8877,10.1574,3991600.0],["1999-02-16",10.2173,10.2173,10.0375,10.0975,4302400.0],["1999-02-17",9.9327,10.0975,9.8578,9.9177,4555600.0],["1999-02-18",9.8877,9.9626,9.5881,9.648,1557200.0],["1999-02-19",9.663,9.9626,9.6181,9.9626,2805200.0],["1999-02-22",9.8278,9.9477,9.678,9.7379,1304000.0],["1999-02-23",9.708,9.8877,9.5881,9.8578,2550400.0],["1999-02-24",9.4682,10.3971,9.2136,10.0825,8664000.0],["1999-02-25",9.7679,10.0076,9.6181,9.8428,3980800.0],["1999-02-26",9.8877,9.9477,9.5581,9.6181,3404800.0],["1999-03-01",9.648,9.9776,9.5881,9.7978,2107200.0],["1999-03-02",9.7679,10.0076,9.7379,9.7679,2444400.0],["1999-03-03",9.7978,9.9926,9.7529,9.8578,1970800.0],["1999-03-04",9.8578,10.1274,9.5432,9.678,2675200.0],["1999-03-05",9.7379,9.8278,9.648,9.7679,1348000.0],["1999-03-08",9.7978,9.9477,9.7229,9.8578,988800.0],["1999-03-09",9.8877,10.0675,9.6181,9.648,1982800.0],["1999-03-10",9.633,10.0825,9.633,10.0525,1834000.0],["1999-03-11",9.9177,10.1574,9.8278,9.8727,7650800.0],["1999-03-12",9.8278,9.9477,9.7978,9.9027,2896400.0],["1999-03-15",9.9477,10.0675,9.8278,9.9776,948800.0],["1999-03-16",9.9776,10.5769,9.8128,9.8727,6584400.0],["1999-03-17",9.8877,10.0375,9.7679,9.8877,2112800.0],["1999-03-18",9.9027,9.9027,9.7379,9.7679,4777200.0],["1999-03-19",9.9626,9.9926,9.7829,9.9027,3566800.0],["1999-03-22",10.0076,10.0675,9.6031,9.678,2102800.0],["1999-03-23",9.678,9.693,9.3334,9.4982,1838800.0],["1999-03-24",9.4383,9.7829,9.2585,9.7679,1680800.0],["1999-03-25",9.7529,9.7978,9.4083,9.4682,1732400.0],["1999-03-26",9.4083,9.7679,9.2885,9.7229,2500400.0],["1999-03-29",9.7379,10.442,9.7379,10.3671,3472400.0],["1999-03-30",10.2323,10.2473,9.8727,10.0825,3044400.0],["1999-03-31",10.0975,10.4271,9.648,9.693,3879200.0],["1999-04-01",9.7679,9.8727,8.869,8.9139,4394000.0],["1999-04-05",9.0937,9.4083,9.0188,9.0787,2095600.0],["1999-04-06",9.1087,9.1986,7.8503,8.5694,5569200.0],["1999-04-07",8.7038,8.8239,7.2782,7.3232,8543600.0],["1999-04-08",7.3532,7.3532,6.873,7.0831,9184800.0],["1999-04-09",7.0831,7.1431,6.873,6.903,7403200.0],["1999-04-12",6.9631,7.0081,6.753,6.9481,6476000.0],["1999-04-13",6.9781,7.0231,6.3028,6.3628,5178400.0],["1999-04-14",6.4378,6.6929,6.4078,6.5429,5554800.0],["1999-04-15",6.6629,6.753,6.4828,6.6629,4449200.0],["1999-04-16",6.753,7.0231,6.6329,6.9931,3105600.0],["1999-04-19",6.9931,7.0231,6.723,6.9931,2650400.0],["1999-04-20",6.9931,7.0081,6.1377,6.3178,4202000.0],["1999-04-21",6.3328,6.3628,5.4774,6.0176,5648800.0],["1999-04-22",6.2427,6.2427,5.7325,5.9876,6018000.0],["1999-04-23",6.0627,6.4528,5.9276,6.4528,7069600.0],["1999-04-26",6.5429,6.6629,6.3928,6.6029,4690000.0],["1999-04-27",6.6629,6.903,6.4228,6.6779,5398800.0],["1999-04-28",6.6479,6.9631,6.5729,6.738,4263600.0],["1999-04-29",6.6629,7.4283,6.6479,7.2782,6416800.0],["1999-04-30",7.3232,7.3832,6.903,7.1431,3128800.0],["1999-05-03",7.0531,7.1131,6.843,7.0831,1729600.0],["1999-05-04",6.9631,6.9931,6.798,6.843,1107600.0],["1999-05-05",5.7325,5.8826,5.3423,5.6575,19660800.0],["1999-05-06",5.7625,6.1077,5.6575,5.9276,9596800.0],["1999-05-07",6.0326,6.5429,5.9126,6.3778,3258000.0],["1999-05-10",6.4228,6.4528,6.2127,6.2427,3782800.0],["1999-05-11",6.1827,6.2728,6.0327,6.0627,5824800.0],["1999-05-12",6.1377,6.2577,6.0026,6.2427,4388000.0],["1999-05-13",6.2127,6.3328,6.2127,6.2427,4067600.0],["1999-05-14",6.1827,6.3628,6.1827,6.2728,3751600.0],["1999-05-17",6.2277,6.3028,6.1527,6.2878,2938400.0],["1999-05-18",6.3328,6.5429,6.2427,6.4828,2072400.0],["1999-05-19",6.5429,6.5429,6.4228,6.4979,1630400.0],["1999-05-20",6.5129,6.6629,6.5129,6.5579,1366800.0],["1999-05-21",6.6029,6.723,6.4828,6.6629,2296800.0],["1999-05-24",6.6929,6.783,6.4528,6.5579,2600000.0],["1999-05-25",6.5279,6.903,6.4828,6.723,3122800.0],["1999-05-26",6.753,6.783,6.2728,6.4228,4136000.0],["1999-05-27",6.3628,6.4828,6.1527,6.3478,2930800.0],["1999-05-28",5.8826,6.6329,5.8526,6.6329,5873200.0],["1999-06-01",6.5429,6.5429,6.0327,6.2277,2982800.0],["1999-06-02",6.2577,6.2577,5.9426,6.0176,4704400.0],["1999-06-03",6.0627,6.0627,5.8226,5.8526,7142400.0],["1999-06-04",5.8676,6.0326,5.8376,6.0326,3929200.0],["1999-06-07",6.0327,6.0327,5.8526,5.8676,2772800.0],["1999-06-08",5.8826,6.1077,5.8226,5.9126,2048000.0],["1999-06-09",5.9576,6.1527,5.8526,5.9426,2414000.0],["1999-06-10",5.8976,5.9726,5.8226,5.8226,5078400.0],["1999-06-11",5.8526,5.8526,5.7025,5.7025,9609600.0],["1999-06-14",5.7325,5.7325,5.6725,5.7175,2126000.0],["1999-06-15",5.7175,6.2127,5.7025,5.9576,4076000.0],["1999-06-16",6.1227,6.3028,6.0627,6.3028,2440800.0],["1999-06-17",6.1527,6.3328,6.0927,6.3028,2585600.0],["1999-06-18",6.1227,6.4378,6.1227,6.3178,3472400.0],["1999-06-21",6.3628,6.6329,6.3028,6.5279,1596800.0],["1999-06-22",6.4528,6.5729,6.3853,6.4678,1622000.0],["1999-06-23",6.3928,6.783,6.3928,6.753,3692400.0],["1999-06-24",6.7079,6.813,6.5729,6.6929,3329200.0],["1999-06-25",6.723,6.828,6.6629,6.7079,2942000.0],["1999-06-28",6.6629,7.0531,6.6629,7.0231,2971200.0],["1999-06-29",6.9255,7.0231,6.828,6.858,1921600.0],["1999-06-30",6.888,7.1581,6.813,7.0981,2182400.0],["1999-07-01",7.0231,7.1431,7.0231,7.0831,864000.0],["1999-07-02",7.0831,7.2482,6.9481,7.1581,1326000.0],["1999-07-06",7.1431,7.3532,7.0981,7.2482,1383600.0],["1999-07-07",7.2777,7.428,6.8416,6.992,1543200.0],["1999-07-08",7.0972,7.1724,6.9168,7.0371,1296400.0],["1999-07-09",6.9769,7.007,6.6161,7.007,2237600.0],["1999-07-12",6.9769,6.992,6.6161,6.7664,3155600.0],["1999-07-13",6.7514,6.7514,6.3604,6.4807,8066000.0],["1999-07-14",6.4958,6.4958,6.1349,6.3003,5204800.0],["1999-07-15",6.2702,6.6762,6.2552,6.616,5394400.0],["1999-07-16",6.5709,6.7213,6.5258,6.6762,1178800.0],["1999-07-19",6.616,6.6461,6.0747,6.2702,3302800.0],["1999-07-20",6.2401,6.6912,6.2251,6.2552,3267600.0],["1999-07-21",6.2852,6.3755,6.1349,6.2702,3086800.0],["1999-07-22",6.2702,6.7213,6.195,6.6912,2853600.0],["1999-07-23",6.601,6.616,6.2401,6.4055,1317600.0],["1999-07-26",6.2777,6.6161,6.2552,6.3003,1351200.0],["1999-07-27",6.4055,6.4958,6.195,6.3755,2025200.0],["1999-07-28",6.3454,6.3755,6.1349,6.3604,1291200.0],["1999-07-29",6.195,6.2552,6.0747,6.18,1425200.0],["1999-07-30",6.18,6.4356,6.18,6.3755,1640000.0],["1999-08-02",6.398,6.6461,6.3755,6.4055,3575600.0],["1999-08-03",6.3755,6.4206,6.0898,6.1499,2257600.0],["1999-08-04",6.165,6.195,5.8943,5.9244,2001200.0],["1999-08-05",5.9093,6.0146,5.6236,5.774,4710400.0],["1999-08-06",5.9845,6.2552,5.9244,6.195,2622800.0],["1999-08-09",6.165,6.2101,5.8342,5.8492,1501200.0],["1999-08-10",5.8342,5.8943,5.6838,5.7439,2670400.0],["1999-08-11",5.8342,6.0597,5.8041,6.0146,3522400.0],["1999-08-12",6.0146,6.0447,5.6086,5.7139,2693200.0],["1999-08-13",5.8041,5.9544,5.774,5.9544,1148800.0],["1999-08-16",5.9544,6.0447,5.8342,5.9394,3067200.0],["1999-08-17",5.8943,6.0296,5.8342,6.0146,2567200.0],["1999-08-18",5.9244,6.0146,5.8342,5.8342,2077200.0],["1999-08-19",5.8041,5.8342,5.5635,5.6537,3993600.0],["1999-08-20",5.6988,5.7139,5.4582,5.4733,4432000.0],["1999-08-23",5.5936,5.5936,5.3981,5.4131,6785200.0],["1999-08-24",5.4282,5.5334,5.2778,5.2928,6144400.0],["1999-08-25",5.3831,5.3981,5.2928,5.3229,6024400.0],["1999-08-26",5.3229,6.0747,5.2477,5.9695,8220400.0],["1999-08-27",5.4131,5.6988,5.3079,5.6688,11692800.0],["1999-08-30",5.6537,5.6688,5.5034,5.5485,2953600.0],["1999-08-31",5.5936,5.6236,5.5034,5.5334,2616800.0],["1999-09-01",5.5485,5.5635,5.4432,5.5033,2355600.0],["1999-09-02",5.4282,5.5184,5.3981,5.4733,1996800.0],["1999-09-03",5.5034,5.7139,5.4282,5.6236,1314800.0],["1999-09-07",5.6688,6.0898,5.6387,5.9394,3107200.0],["1999-09-08",5.8943,6.0146,5.7139,5.8041,2523600.0],["1999-09-09",5.8041,6.0747,5.774,6.0296,3004800.0],["1999-09-10",6.1048,6.4055,6.0747,6.2251,2552800.0],["1999-09-13",6.2552,6.2552,6.0898,6.18,2130000.0],["1999-09-14",6.1048,6.2101,6.0146,6.1048,950800.0],["1999-09-15",6.0146,6.0146,5.789,5.8943,4516400.0],["1999-09-16",5.9093,5.9093,5.6537,5.8041,1986400.0],["1999-09-17",5.8342,5.8342,5.6838,5.759,4181200.0],["1999-09-20",5.774,5.8041,5.5635,5.5785,2297600.0],["1999-09-21",5.5635,5.5785,5.3079,5.5033,2652400.0],["1999-09-22",5.5034,5.5635,5.4131,5.5485,2284000.0],["1999-09-23",5.5184,5.5485,5.2928,5.3229,1468000.0],["1999-09-24",5.3079,5.3981,5.1726,5.3229,1550000.0],["1999-09-27",5.3379,5.5334,5.2928,5.4432,1627200.0],["1999-09-28",5.4582,5.4733,5.2177,5.4282,1459600.0],["1999-09-29",5.4432,5.4733,5.1274,5.2177,2100800.0],["1999-09-30",5.2778,5.4094,5.1725,5.2628,1240800.0],["1999-10-01",5.2477,5.2778,4.8869,5.1274,4738800.0],["1999-10-04",5.1274,5.2778,4.9771,5.0974,2335200.0],["1999-10-05",5.0823,5.1124,4.8417,4.962,2913200.0],["1999-10-06",5.0067,5.0368,4.886,5.0368,1754800.0],["1999-10-07",5.0067,5.067,4.8408,4.8559,1957600.0],["1999-10-08",4.886,5.067,4.8559,5.0519,1118400.0],["1999-10-11",5.067,5.067,4.871,4.9765,2019600.0],["1999-10-12",4.9614,4.9765,4.7654,4.9011,2557600.0],["1999-10-13",4.886,4.9162,4.8106,4.8408,1310400.0],["1999-10-14",4.871,4.886,4.8106,4.8408,1810800.0],["1999-10-15",4.8106,4.9011,4.7805,4.8106,3620400.0],["1999-10-18",4.8257,4.8408,4.509,4.5995,3636000.0],["1999-10-19",4.7051,4.7201,4.313,4.3582,5573600.0],["1999-10-20",4.3582,4.5995,4.2225,4.4789,2626800.0],["1999-10-21",4.4035,4.5392,4.2828,4.509,2553200.0],["1999-10-22",4.509,4.6146,4.4336,4.4487,1988400.0],["1999-10-25",4.4487,4.4939,4.3431,4.4035,1832000.0],["1999-10-26",4.4185,4.4185,4.2376,4.2828,3683600.0],["1999-10-27",4.2527,4.313,4.1019,4.132,3465200.0],["1999-10-28",4.23,4.3431,4.1923,4.313,1666400.0],["1999-10-29",4.3281,4.5241,4.313,4.5241,3894800.0],["1999-11-01",4.5693,4.7352,4.4185,4.509,3814400.0],["1999-11-02",4.5543,4.5844,4.4035,4.4638,3242000.0],["1999-11-03",4.4939,4.6297,4.4638,4.5995,2333600.0],["1999-11-04",4.6447,4.6749,4.313,4.3431,2968000.0],["1999-11-05",4.4638,4.4789,4.3431,4.3582,1498800.0],["1999-11-08",4.4035,4.7352,4.3582,4.7352,3354400.0],["1999-11-09",4.8106,5.1575,4.7956,4.9011,5656800.0],["1999-11-10",4.886,5.1876,4.886,5.0821,2474400.0],["1999-11-11",5.1273,5.2027,5.0067,5.0218,2174000.0],["1999-11-12",5.0218,5.2932,4.9313,5.2932,2356000.0],["1999-11-15",5.2932,5.3686,5.0519,5.1273,2540800.0],["1999-11-16",5.1575,5.263,5.1273,5.2027,3106400.0],["1999-11-17",5.2178,5.2329,4.9765,5.0519,1976800.0],["1999-11-18",5.067,5.6702,5.0519,5.5496,4604000.0],["1999-11-19",5.64,6.1075,5.5496,5.9718,6183600.0],["1999-11-22",5.919,5.9417,5.5797,5.8059,2895200.0],["1999-11-23",5.7607,6.2433,5.7155,6.1528,6899600.0],["1999-11-24",6.8917,7.1933,6.6052,6.7409,25548400.0],["1999-11-26",6.8616,6.8616,6.3941,6.4393,2440400.0],["1999-11-29",6.5223,6.9822,6.2583,6.8314,9660400.0],["1999-11-30",6.8766,7.1481,6.575,7.0727,5921600.0],["1999-12-01",7.1104,7.2235,6.9671,7.1179,5102000.0],["1999-12-02",7.1028,7.4648,7.0727,7.3894,4778000.0],["1999-12-03",7.5402,8.2339,7.4799,8.1886,11741600.0],["1999-12-06",8.1886,8.1886,7.7815,7.9624,3755600.0],["1999-12-07",7.9624,8.0378,7.7815,7.9323,4136800.0],["1999-12-08",7.9172,7.9624,7.5553,7.5967,2638000.0],["1999-12-09",7.6005,7.691,7.51,7.6307,4740000.0],["1999-12-10",7.6307,8.0227,7.6005,7.8569,4868400.0],["1999-12-13",7.8569,7.8569,7.2386,7.691,4401600.0],["1999-12-14",7.6307,7.8418,7.2989,7.3592,4322400.0],["1999-12-15",7.2989,7.7362,7.2989,7.691,6776400.0],["1999-12-16",7.7362,7.7513,7.5703,7.7061,4216800.0],["1999-12-17",7.8267,7.8305,7.1179,7.2235,10712400.0],["1999-12-20",7.1933,7.6608,7.1782,7.6156,3978000.0],["1999-12-21",7.5477,7.7513,7.4799,7.6307,5031600.0],["1999-12-22",7.6382,7.8267,7.5553,7.7362,3933600.0],["1999-12-23",7.7287,7.8719,7.6608,7.7061,2191600.0],["1999-12-27",7.7211,7.7513,7.4799,7.51,1818800.0],["1999-12-28",7.4799,7.691,7.4497,7.6759,1629200.0],["1999-12-29",7.5402,8.0227,7.5251,7.9926,1944000.0],["1999-12-30",7.9926,8.0227,7.6608,7.7211,2153200.0],["1999-12-31",7.7211,8.2339,7.6608,8.1434,1931600.0],["2000-01-03",8.2037,8.3545,7.7513,8.0529,2845600.0],["2000-01-04",7.7664,7.8418,7.6005,7.6608,3348800.0],["2000-01-05",7.4799,7.4949,7.0878,7.1782,4297600.0],["2000-01-06",7.1179,7.2084,6.6655,6.7409,3856800.0],["2000-01-07",6.7711,7.6005,6.756,7.5402,6387600.0],["2000-01-10",7.6453,7.7662,7.2525,7.464,1180800.0],["2000-01-11",7.3734,7.5547,7.2676,7.2676,934000.0],["2000-01-12",7.2525,7.2827,6.9654,7.1467,1117600.0],["2000-01-13",7.1467,7.4036,7.0259,7.0712,1217200.0],["2000-01-14",7.109,7.2827,7.0712,7.2827,1225600.0],["2000-01-18",7.1921,7.2525,7.0107,7.0863,1618000.0],["2000-01-19",7.0334,7.4036,7.0259,7.2978,3188800.0],["2000-01-20",7.3129,7.5169,7.2223,7.3129,1371600.0],["2000-01-21",7.3431,7.464,7.2676,7.4338,1968400.0],["2000-01-24",7.6,8.431,7.5245,8.1288,8451600.0],["2000-01-25",8.076,8.2497,7.8266,7.9929,2772800.0],["2000-01-26",7.8569,8.0382,7.8115,7.8115,3570000.0],["2000-01-27",7.8115,7.9777,7.736,7.8569,2780400.0],["2000-01-28",7.736,7.8115,7.464,7.464,1506000.0],["2000-01-31",7.4036,7.5245,7.1921,7.3885,1864400.0],["2000-02-01",7.2978,7.736,7.2223,7.6604,698800.0],["2000-02-02",7.6151,7.8569,7.4036,7.7058,1245600.0],["2000-02-03",7.736,8.0382,7.7058,7.9777,3368000.0],["2000-02-04",7.9777,8.0231,7.6151,7.9022,1589600.0],["2000-02-07",7.9173,9.0052,7.9022,8.839,11131200.0],["2000-02-08",8.9145,9.7153,8.8843,9.5491,12836800.0],["2000-02-09",9.4282,9.5038,8.8239,9.2016,3866000.0],["2000-02-10",9.262,9.5491,9.0203,9.2167,1761600.0],["2000-02-11",9.2469,9.3527,8.839,8.9145,1704800.0],["2000-02-14",8.8692,9.3829,8.6917,8.9901,3272000.0],["2000-02-15",8.975,9.0052,8.6426,8.8994,1969200.0],["2000-02-16",8.8843,9.0958,8.839,9.0052,2137600.0],["2000-02-17",9.0052,9.4585,8.9447,9.3678,3688400.0],["2000-02-18",9.3225,9.4585,9.0052,9.2016,3000800.0],["2000-02-22",9.1563,9.1865,8.4612,8.7332,3323200.0],["2000-02-23",8.8843,9.3376,8.8843,9.3074,3070800.0],["2000-02-24",9.2771,10.1837,9.2771,9.9268,12784800.0],["2000-02-25",10.3952,11.8457,10.3952,11.604,18195200.0],["2000-02-28",11.4831,11.4831,10.6068,11.0147,7662400.0],["2000-02-29",10.8787,10.9694,10.5161,10.8032,8181200.0],["2000-03-01",10.7881,11.0147,10.637,10.8334,4728400.0],["2000-03-02",10.7881,11.0449,10.5765,10.6219,5231200.0],["2000-03-03",10.6219,11.3622,10.6219,11.1054,10904800.0],["2000-03-06",11.1356,11.74,11.0601,11.3773,5162000.0],["2000-03-07",11.3622,11.9515,11.3622,11.604,12373600.0],["2000-03-08",11.6342,11.7249,11.2867,11.604,6500800.0],["2000-03-09",11.6644,12.1781,11.6342,12.163,10476400.0],["2000-03-10",12.9336,13.5531,12.6768,13.266,10580800.0],["2000-03-13",12.6919,12.8732,12.3443,12.7976,6472800.0],["2000-03-14",12.8278,12.9789,12.6616,12.7523,4920800.0],["2000-03-15",12.6239,12.6919,11.6493,12.3595,5452800.0],["2000-03-16",12.3217,12.3443,11.1809,12.3141,5088400.0],["2000-03-17",12.0573,12.2386,11.3622,11.876,6840800.0],["2000-03-20",11.8608,12.0573,11.5435,11.8457,6203600.0],["2000-03-21",11.8684,12.3897,11.6342,12.3746,5066800.0],["2000-03-22",12.4048,12.4048,11.9968,12.1328,4082800.0],["2000-03-23",12.027,12.3897,11.8457,12.2235,4261600.0],["2000-03-24",12.2084,12.5105,11.8608,12.027,4045600.0],["2000-03-27",12.1781,12.3897,12.0573,12.1328,2181600.0],["2000-03-28",11.9817,12.0573,11.6984,11.8155,3158400.0],["2000-03-29",11.6644,11.74,10.8183,10.9996,4663600.0],["2000-03-30",10.8334,11.1809,10.5765,10.7276,4889200.0],["2000-03-31",10.7276,10.9996,10.0628,10.9996,3737600.0],["2000-04-03",10.8787,10.9845,10.5161,10.637,5558000.0],["2000-04-04",10.6672,10.8901,9.4282,10.6823,10303200.0],["2000-04-05",10.6061,11.529,10.485,10.9692,6670800.0],["2000-04-06",11.2793,11.3777,10.7574,10.8633,2242400.0],["2000-04-07",10.8784,11.4079,10.8633,11.1659,1966000.0],["2000-04-10",11.1053,11.4079,10.712,10.7271,931200.0],["2000-04-11",10.6515,10.9238,10.3186,10.364,2308400.0],["2000-04-12",10.3791,10.6212,9.2898,9.4259,4786800.0],["2000-04-13",9.5621,10.1976,9.1838,9.4411,2879600.0],["2000-04-14",9.1233,9.4184,8.6694,8.6694,3041200.0],["2000-04-17",8.6089,9.1536,8.5938,9.0628,3780400.0],["2000-04-18",9.1233,9.5621,8.9569,9.4864,2175600.0],["2000-04-19",9.4335,9.895,9.199,9.6226,1551200.0],["2000-04-20",9.6302,9.6377,8.7753,8.8661,2578400.0],["2000-04-24",8.7451,9.0023,8.2912,8.8207,2226000.0],["2000-04-25",8.7451,9.4259,8.7451,9.3351,1380000.0],["2000-04-26",9.3805,9.3805,8.7148,8.8056,1247600.0],["2000-04-27",8.5333,8.9569,8.4727,8.8661,2144400.0],["2000-04-28",8.9266,9.3503,8.8964,9.2898,754800.0],["2000-05-01",9.3805,9.9857,9.3805,9.7437,2496000.0],["2000-05-02",9.7588,9.8193,9.32,9.4562,1161200.0],["2000-05-03",9.3503,9.3654,8.6392,8.7451,1846800.0],["2000-05-04",8.8359,9.1536,8.7451,9.0628,1310800.0],["2000-05-05",9.1233,9.3503,8.8661,9.3503,1034000.0],["2000-05-08",9.2065,9.2595,8.8359,8.8813,1364400.0],["2000-05-09",8.972,9.0704,8.2912,8.4879,2920800.0],["2000-05-10",8.4879,8.503,7.9886,8.0491,2400800.0],["2000-05-11",8.1096,8.5333,8.1096,8.3668,1432000.0],["2000-05-12",8.3971,8.7148,8.2609,8.5333,1208800.0],["2000-05-15",8.5181,9.199,8.5181,9.1687,1924000.0],["2000-05-16",9.3352,9.7134,9.199,9.6831,1560000.0],["2000-05-17",9.6075,9.6226,9.3049,9.5772,2214400.0],["2000-05-18",9.6831,9.6983,9.32,9.3503,938400.0],["2000-05-19",9.1158,9.7437,8.4765,8.6089,2735200.0],["2000-05-22",8.7073,8.851,7.8675,8.851,1978400.0],["2000-05-23",8.73,9.1233,8.6694,9.0174,1925600.0],["2000-05-24",8.9569,9.0174,8.3668,8.7148,2125600.0],["2000-05-25",8.73,9.0174,8.5635,8.6543,1610800.0],["2000-05-26",8.624,8.8661,8.503,8.5787,1530800.0],["2000-05-30",8.5635,9.32,8.5635,9.1839,1398400.0],["2000-05-31",9.1839,9.7437,8.9418,9.0023,636400.0],["2000-06-01",8.9569,9.3049,8.9115,9.2141,1204000.0],["2000-06-02",9.2444,10.1673,9.2444,9.9706,3293600.0],["2000-06-05",9.8647,10.016,9.7285,9.8193,1418000.0],["2000-06-06",9.8042,9.8344,9.5016,9.6377,1410400.0],["2000-06-07",9.5621,9.5772,9.1838,9.3805,1178000.0],["2000-06-08",9.3805,9.6983,8.9115,8.9872,1191200.0],["2000-06-09",9.2141,9.3503,8.8207,8.8661,2281600.0],["2000-06-12",8.8056,8.9872,8.6694,8.6694,936800.0],["2000-06-13",8.6846,8.6997,8.5484,8.6694,1455600.0],["2000-06-14",8.7148,8.851,8.3063,8.3404,982400.0],["2000-06-15",8.382,8.5181,8.3214,8.382,1499200.0],["2000-06-16",8.4727,8.5181,8.2496,8.382,1911200.0],["2000-06-19",8.3517,8.3668,8.2155,8.3366,1298400.0],["2000-06-20",8.3668,8.8359,8.2307,8.7148,1766800.0],["2000-06-21",8.6543,9.0023,8.5938,8.972,829600.0],["2000-06-22",8.9569,9.0326,8.5938,8.5938,1230000.0],["2000-06-23",8.7148,8.7148,8.1701,8.2609,1832800.0],["2000-06-26",8.2458,9.0628,8.1701,8.7753,1875600.0],["2000-06-27",8.7148,8.7451,8.1096,8.1664,2018400.0],["2000-06-28",8.2004,8.7451,8.1928,8.6392,1376400.0],["2000-06-29",8.7148,8.7148,8.2307,8.2912,1991200.0],["2000-06-30",8.2912,8.4084,8.1399,8.3971,1082400.0],["2000-07-03",8.2382,8.7148,8.1096,8.7148,643600.0],["2000-07-05",8.6081,8.7142,7.8201,8.108,2031200.0],["2000-07-06",8.0777,8.1232,7.8958,7.9868,1123200.0],["2000-07-07",8.108,8.2444,7.9565,8.0474,857600.0],["2000-07-10",7.9716,8.0171,7.6534,7.6685,2732000.0],["2000-07-11",7.57,7.6382,5.8347,6.0621,14389600.0],["2000-07-12",6.1909,6.1985,5.5316,5.8347,20536800.0],["2000-07-13",5.668,6.0924,5.668,5.7135,7956400.0],["2000-07-14",5.8196,5.9711,5.5316,5.7741,4918000.0],["2000-07-17",5.9257,6.0621,5.7741,5.8044,3379600.0],["2000-07-18",5.8613,5.865,5.5771,5.5923,3652800.0],["2000-07-19",5.6453,5.6453,5.5619,5.6226,2868400.0],["2000-07-20",5.615,5.8802,5.6074,5.6832,4384000.0],["2000-07-21",5.7059,5.7438,5.4559,5.5013,5326800.0],["2000-07-24",5.5619,5.5619,5.2134,5.274,4482800.0],["2000-07-25",5.2134,5.2285,5.077,5.0921,5602800.0],["2000-07-26",4.9633,5.077,4.8648,4.8951,5137600.0],["2000-07-27",4.8951,4.9406,4.8042,4.8497,5480800.0],["2000-07-28",4.88,4.9103,4.7739,4.8345,2526000.0],["2000-07-31",4.9103,5.6377,4.8951,5.2437,6811200.0],["2000-08-01",5.274,5.3801,5.0164,5.0164,2990000.0],["2000-08-02",5.0239,5.3195,4.9709,5.1982,2554400.0],["2000-08-03",5.1376,5.6226,5.0921,5.5316,2237600.0],["2000-08-04",5.4937,5.5923,5.3346,5.5165,1932800.0],["2000-08-07",5.5619,5.7286,5.5013,5.6074,1492800.0],["2000-08-08",5.668,5.759,5.5771,5.7438,2199200.0],["2000-08-09",5.7286,5.8499,5.6832,5.6983,781600.0],["2000-08-10",5.6983,5.8802,5.6983,5.7893,1615200.0],["2000-08-11",5.8196,5.9105,5.7893,5.8196,1372400.0],["2000-08-14",5.9408,6.0924,5.8196,6.0014,1460000.0],["2000-08-15",6.0014,6.0621,5.9711,6.0014,924800.0],["2000-08-16",6.0621,6.1833,6.0166,6.0469,2169200.0],["2000-08-17",6.0621,6.0924,5.7741,5.7893,3824000.0],["2000-08-18",5.5165,6.153,5.5165,5.8196,4113200.0],["2000-08-21",5.9105,6.1833,5.8499,5.865,1215600.0],["2000-08-22",5.8954,6.1227,5.8802,6.0166,3137200.0],["2000-08-23",6.1757,6.3652,6.0166,6.3045,2622000.0],["2000-08-24",6.3727,6.3803,6.153,6.3045,1771200.0],["2000-08-25",6.3197,6.7289,6.2288,6.7137,2540400.0],["2000-08-28",6.7137,6.8501,6.6077,6.7895,2448000.0],["2000-08-29",6.8122,6.8804,6.6986,6.8653,897600.0],["2000-08-30",6.8653,7.0017,6.7895,6.9411,1595200.0],["2000-08-31",7.0017,7.032,6.7895,6.8198,2288400.0],["2000-09-01",6.9259,7.0017,6.8804,6.9562,1685200.0],["2000-09-05",6.9562,7.0168,6.8956,6.9562,1960800.0],["2000-09-06",6.9411,6.9865,6.8804,6.8956,1188000.0],["2000-09-07",6.9108,7.1835,6.8956,7.0168,1772000.0],["2000-09-08",6.9562,7.1078,6.8804,6.9562,2711600.0],["2000-09-11",6.888,7.0017,6.8804,6.9108,2136000.0],["2000-09-12",6.9108,7.0623,6.9108,6.9108,1638800.0],["2000-09-13",6.9411,7.0926,6.6683,7.032,1103600.0],["2000-09-14",6.9941,7.2745,6.9411,7.1987,2052400.0],["2000-09-15",7.1532,7.2139,7.0017,7.0168,1368000.0],["2000-09-18",7.0017,7.1381,6.547,6.5773,1148400.0],["2000-09-19",6.7971,6.8501,6.5016,6.547,1255600.0],["2000-09-20",6.6076,6.7895,6.4561,6.744,965200.0],["2000-09-21",6.7289,6.744,6.547,6.5925,534000.0],["2000-09-22",6.5319,6.5319,6.2136,6.35,1749200.0],["2000-09-25",6.3727,6.5773,6.2136,6.2894,1000400.0],["2000-09-26",6.2742,6.2742,6.0924,6.1378,1093200.0],["2000-09-27",6.1606,6.3803,5.9408,6.0318,667200.0],["2000-09-28",6.0924,6.4106,6.0318,6.3652,1878800.0],["2000-09-29",6.35,6.3652,6.0469,6.153,742400.0],["2000-10-02",5.8196,6.1833,5.6983,6.0621,1343200.0],["2000-10-03",5.9711,6.1227,5.6983,5.6983,876800.0],["2000-10-04",5.8497,5.9256,5.5458,5.7737,1478400.0],["2000-10-05",5.8801,5.8801,5.5914,5.6066,690800.0],["2000-10-06",5.6142,5.7585,5.5762,5.5762,672000.0],["2000-10-09",5.5914,5.6066,5.3331,5.3483,1799600.0],["2000-10-10",5.3787,5.6218,4.9836,5.09,5330400.0],["2000-10-11",5.1356,5.4546,4.9988,5.2115,2777600.0],["2000-10-12",5.4546,5.4698,4.9988,4.9988,1922800.0],["2000-10-13",4.9912,5.3331,4.9836,5.2571,1765600.0],["2000-10-16",5.2039,5.3483,5.09,5.1204,1046800.0],["2000-10-17",5.1659,5.2267,4.7861,4.8773,2995600.0],["2000-10-18",4.8849,4.9836,4.7253,4.8621,3949600.0],["2000-10-19",4.8469,5.09,4.8469,5.0596,3378400.0],["2000-10-20",4.9836,5.4242,4.9836,5.2267,1976800.0],["2000-10-23",5.2267,5.3787,5.1659,5.1963,1336400.0],["2000-10-24",5.2875,5.3787,5.1659,5.1811,2387200.0],["2000-10-25",5.2495,5.3787,5.1052,5.2419,2094800.0],["2000-10-26",5.2419,5.3787,5.2267,5.3483,2029600.0],["2000-10-27",5.4698,5.5306,5.409,5.485,1501600.0],["2000-10-30",5.485,5.5154,5.3179,5.3787,1317200.0],["2000-10-31",5.3939,5.5306,5.3483,5.3635,3755200.0],["2000-11-01",5.3407,5.3787,5.0444,5.1052,4613200.0],["2000-11-02",5.1204,5.1963,5.09,5.1507,4477600.0],["2000-11-03",5.1659,5.5002,5.1508,5.1963,2524400.0],["2000-11-06",5.3103,5.5154,5.2267,5.3483,2596800.0],["2000-11-07",5.3331,5.4546,5.2571,5.409,1656000.0],["2000-11-08",5.409,5.7433,5.409,5.4698,2751200.0],["2000-11-09",5.4698,5.485,5.2267,5.3331,1172800.0],["2000-11-10",5.2267,5.3331,4.9684,5.0292,742800.0],["2000-11-13",4.9076,5.0254,4.8621,4.9532,5017200.0],["2000-11-14",5.0292,5.3483,5.014,5.2875,1452800.0],["2000-11-15",5.2875,5.3483,5.1659,5.2875,1624800.0],["2000-11-16",5.2723,5.2723,5.1052,5.1052,1196400.0],["2000-11-17",5.5458,6.4422,5.5306,5.8345,7565200.0],["2000-11-20",5.7965,5.8801,5.6673,5.8193,3808800.0],["2000-11-21",5.8041,5.956,5.7889,5.8345,3641600.0],["2000-11-22",5.7737,5.9256,5.7433,5.8497,2365600.0],["2000-11-24",5.7965,6.0168,5.7585,5.956,1262400.0],["2000-11-27",5.9864,6.2903,5.9712,6.1991,2227600.0],["2000-11-28",6.1991,6.3511,6.0776,6.3359,6911600.0],["2000-11-29",6.3055,6.3967,6.2599,6.3359,2677200.0],["2000-11-30",6.2371,6.3815,6.108,6.2751,2873200.0],["2000-12-01",6.3131,6.6853,6.2447,6.5638,1984800.0],["2000-12-04",6.6208,6.8069,6.5638,6.6701,1191200.0],["2000-12-05",6.7233,7.2475,6.7005,7.0956,3476400.0],["2000-12-06",7.0804,7.1564,6.8677,7.05,2214800.0],["2000-12-07",6.9284,6.974,6.7157,6.7917,4173600.0],["2000-12-08",6.7765,6.9436,6.7765,6.8221,2123600.0],["2000-12-11",6.8069,7.1108,6.8069,7.0348,3173600.0],["2000-12-12",7.0044,7.0652,6.9284,7.0196,2027600.0],["2000-12-13",7.05,7.2475,7.0044,7.05,3293600.0],["2000-12-14",7.0424,7.2019,6.9892,7.1715,1927200.0],["2000-12-15",7.1412,7.1412,6.5942,6.7157,4376400.0],["2000-12-18",6.7157,6.8373,6.7157,6.7157,693600.0],["2000-12-19",6.7461,6.7461,6.3967,6.4726,1434800.0],["2000-12-20",6.3055,6.3055,5.6522,5.8497,4401600.0],["2000-12-21",5.7585,5.8953,5.7585,5.8649,4405600.0],["2000-12-22",5.8573,5.9104,5.7889,5.8573,2046000.0],["2000-12-26",5.8345,5.8801,5.7129,5.8041,2050400.0],["2000-12-27",5.6446,6.0928,5.637,6.0168,2122400.0],["2000-12-28",6.0244,6.4422,5.9712,6.4422,2116800.0],["2000-12-29",6.4574,6.7309,6.3511,6.5486,2660400.0],["2001-01-02",6.5182,6.5182,5.8801,6.2447,2551600.0],["2001-01-03",6.267,6.701,6.2517,6.6553,1685200.0],["2001-01-04",6.5182,7.2036,6.5182,7.1426,3367200.0],["2001-01-05",7.1274,7.1579,6.8533,7.0665,2398000.0],["2001-01-08",7.036,7.0665,6.7619,7.0208,1485600.0],["2001-01-09",7.1731,8.3305,7.1579,8.0869,10119600.0],["2001-01-10",7.9041,8.9093,7.8737,8.6351,5531200.0],["2001-01-11",8.4676,8.757,8.3306,8.4676,4636400.0],["2001-01-12",8.3915,8.7722,8.3762,8.6542,5116400.0],["2001-01-16",8.6656,8.894,8.559,8.8331,2819200.0],["2001-01-17",8.955,9.5641,8.9245,9.3814,7138800.0],["2001-01-18",9.2139,9.4728,9.0768,9.2938,2209200.0],["2001-01-19",9.1986,9.5946,9.1986,9.5032,4318800.0],["2001-01-22",9.3814,9.7164,9.2443,9.6555,1796400.0],["2001-01-23",9.4728,9.5337,9.29,9.5032,3874400.0],["2001-01-24",9.3814,9.5641,9.0159,9.1073,3069600.0],["2001-01-25",8.9626,9.5032,8.8027,9.1529,2264400.0],["2001-01-26",9.0768,9.092,8.7417,9.092,2356400.0],["2001-01-29",8.9321,9.4423,8.9245,9.2938,2300400.0],["2001-01-30",9.2596,9.2596,9.0159,9.0768,1052000.0],["2001-01-31",9.0616,9.0768,8.6199,8.9854,3451200.0],["2001-02-01",9.0159,9.054,8.8636,8.9245,1018000.0],["2001-02-02",8.8788,8.955,8.5742,8.5742,1338400.0],["2001-02-05",8.5514,8.8484,8.3915,8.7874,1461200.0],["2001-02-06",8.8864,9.1377,8.8027,9.0006,1284000.0],["2001-02-07",8.9245,8.955,8.6504,8.7722,1667200.0],["2001-02-08",8.757,9.0311,8.7265,8.9245,2424000.0],["2001-02-09",8.9245,8.9245,8.6808,8.7113,2491200.0],["2001-02-12",8.6808,8.7722,8.4524,8.6504,2579200.0],["2001-02-13",8.6656,8.9397,8.6047,8.6199,1503600.0],["2001-02-14",8.5895,8.7417,8.5895,8.6961,1663200.0],["2001-02-15",8.7037,8.955,8.6961,8.7874,7440000.0],["2001-02-16",8.7722,8.8636,8.4372,8.7722,2003600.0],["2001-02-20",8.8179,8.8331,8.4372,8.6199,2015600.0],["2001-02-21",8.4524,8.6009,7.9803,8.0564,4101600.0],["2001-02-22",7.8584,8.6961,7.8584,8.0716,6394800.0],["2001-02-23",8.4372,8.955,8.0412,8.8065,11804400.0],["2001-02-26",8.9473,9.5946,8.894,9.5185,20742400.0],["2001-02-27",9.2291,9.3662,8.7113,8.9245,5240000.0],["2001-02-28",8.9702,9.3814,8.9093,9.29,3741200.0],["2001-03-01",9.1986,9.3509,8.894,9.3509,4186000.0],["2001-03-02",9.1149,9.6098,8.8179,9.2748,6827600.0],["2001-03-05",9.2596,9.3966,9.0616,9.092,2928000.0],["2001-03-06",9.1834,9.5946,9.1682,9.5337,3249600.0],["2001-03-07",9.5337,9.8383,9.5185,9.6098,10805200.0],["2001-03-08",9.5946,9.6707,9.2596,9.3966,4470400.0],["2001-03-09",9.2596,9.4423,8.6199,9.4423,4690800.0],["2001-03-12",9.29,9.3205,8.4981,8.559,2963600.0],["2001-03-13",8.5895,9.0463,8.5895,8.8636,3013600.0],["2001-03-14",8.4828,8.7874,8.4067,8.5285,2422400.0],["2001-03-15",8.6047,8.7874,8.0412,8.0564,2109200.0],["2001-03-16",7.4777,8.2239,7.4625,8.1783,4372400.0],["2001-03-19",8.0716,8.3915,6.9142,7.7366,12088000.0],["2001-03-20",7.8584,8.1326,7.5691,7.9346,3376000.0],["2001-03-21",7.965,7.9803,7.4929,7.5082,2514400.0],["2001-03-22",7.6605,7.9041,7.2949,7.7176,2749600.0],["2001-03-23",7.9194,8.0564,7.8584,7.9194,3136800.0],["2001-03-26",7.9422,8.163,7.9194,7.9803,1568000.0],["2001-03-27",7.9955,8.3458,7.8889,8.2087,2621600.0],["2001-03-28",8.1783,8.1783,7.432,7.5843,3780000.0],["2001-03-29",7.4396,7.8432,7.432,7.5082,3469200.0],["2001-03-30",7.5234,7.5691,7.1883,7.4472,3697600.0],["2001-04-02",7.2797,7.3406,6.0157,6.3659,9635600.0],["2001-04-03",6.3964,6.7276,6.0918,6.1375,8020400.0],["2001-04-04",6.1674,7.1902,6.1369,6.4727,5564800.0],["2001-04-05",6.7933,7.4803,6.7781,7.4383,6137200.0],["2001-04-06",7.1101,7.4192,6.9612,7.236,3225600.0],["2001-04-09",7.2348,7.3252,7.0736,7.1347,2460000.0],["2001-04-10",7.076,7.462,7.076,7.3081,3640000.0],["2001-04-11",7.4498,7.6305,7.2079,7.3276,3129200.0],["2001-04-12",7.4473,7.7771,7.2885,7.6256,1962000.0],["2001-04-16",7.5646,7.7184,7.5035,7.6036,2298000.0],["2001-04-17",7.501,7.9358,7.4937,7.9187,2319200.0],["2001-04-18",7.9383,8.8542,7.9383,8.5489,2990400.0],["2001-04-19",8.671,9.1327,8.5489,9.1082,3668800.0],["2001-04-20",8.9275,9.1424,8.9128,8.9837,2009600.0],["2001-04-23",8.8615,8.8664,8.2558,8.3975,1055600.0],["2001-04-24",8.3169,8.7736,8.1825,8.4561,1464800.0],["2001-04-25",8.4659,8.7321,8.4463,8.522,4012800.0],["2001-04-26",8.6466,8.759,8.4756,8.6002,3705600.0],["2001-04-27",8.6051,8.7443,8.4439,8.6857,2406000.0],["2001-04-30",8.7541,8.7956,8.4463,8.5147,3723600.0],["2001-05-01",8.4878,8.8909,8.439,8.8078,1406400.0],["2001-05-02",8.8054,9.0179,8.7687,8.8933,1854400.0],["2001-05-03",8.8591,8.9153,8.7223,8.8444,1499600.0],["2001-05-04",8.6393,9.074,8.3901,8.9153,1080400.0],["2001-05-07",8.9153,8.9641,8.7809,8.82,501600.0],["2001-05-08",8.9153,8.9153,8.5245,8.8493,2037600.0],["2001-05-09",8.8664,9.1327,8.4317,9.0276,2333600.0],["2001-05-10",9.0789,9.2817,8.7101,8.8347,3140000.0],["2001-05-11",8.8322,8.8909,8.5391,8.6051,778800.0],["2001-05-14",8.5733,8.7516,8.4048,8.522,1094400.0],["2001-05-15",8.5709,8.8054,8.4512,8.693,675200.0],["2001-05-16",8.6539,9.3012,8.6148,9.162,1450400.0],["2001-05-17",9.1693,9.5626,9.1693,9.1888,3094000.0],["2001-05-18",8.6759,8.9031,7.8186,8.2069,14650400.0],["2001-05-21",8.0262,8.439,7.8919,8.3071,6903200.0],["2001-05-22",8.4243,8.4292,8.2411,8.3511,3085200.0],["2001-05-23",8.3535,8.3535,7.9993,8.0238,3376800.0],["2001-05-24",8.0164,8.4268,8.014,8.3511,2118000.0],["2001-05-25",8.3535,8.3535,8.1337,8.1727,2079600.0],["2001-05-29",8.1386,8.1459,7.7062,7.7331,3098400.0],["2001-05-30",7.7111,7.7258,7.3765,7.4644,3422800.0],["2001-05-31",7.3911,7.7306,7.3838,7.4571,2414000.0],["2001-06-01",7.5475,7.8039,7.5426,7.7136,2963600.0],["2001-06-04",7.8064,7.9456,7.7746,7.9456,4573600.0],["2001-06-05",7.9627,8.5123,7.9407,8.1947,3075600.0],["2001-06-06",8.2607,8.4658,8.1972,8.3046,1640000.0],["2001-06-07",8.1703,8.5416,8.1483,8.4805,2008400.0],["2001-06-08",8.5098,8.842,8.4341,8.671,2834800.0],["2001-06-11",8.6564,8.6637,8.2704,8.3975,2909200.0],["2001-06-12",8.3901,8.5978,8.0604,8.4634,3390400.0],["2001-06-13",8.6075,8.7174,8.4756,8.4854,1656800.0],["2001-06-14",8.4634,8.4781,8.312,8.4023,3374400.0],["2001-06-15",8.4317,8.61,8.0824,8.5709,3790800.0],["2001-06-18",8.6148,8.6173,8.2704,8.2998,2792000.0],["2001-06-19",8.4219,8.6075,8.4219,8.5342,2579200.0],["2001-06-20",8.5929,8.5977,8.3511,8.522,4406400.0],["2001-06-21",8.3828,8.8567,8.3706,8.6515,5168800.0],["2001-06-22",8.6442,8.7028,8.1581,8.2998,2895600.0],["2001-06-25",8.3413,8.61,8.2802,8.4268,3052400.0],["2001-06-26",8.4268,8.6515,8.312,8.5489,1454000.0],["2001-06-27",8.5807,8.8225,8.5245,8.715,3167600.0],["2001-06-28",8.7516,8.9666,8.7321,8.8371,2516800.0],["2001-06-29",8.8176,9.1229,8.7565,9.1107,1890800.0],["2001-07-02",9.0374,9.0863,8.9251,9.0179,1403200.0],["2001-07-03",9.0497,9.0497,8.7292,8.8197,1241600.0],["2001-07-05",8.7928,8.8075,8.5604,8.6117,2464400.0],["2001-07-06",8.5628,8.5653,8.1958,8.2692,2576000.0],["2001-07-09",8.2839,8.6484,8.2717,8.5286,2100800.0],["2001-07-10",8.5506,8.9176,8.5384,8.5653,4249600.0],["2001-07-11",8.5677,8.8809,8.5628,8.5995,2774400.0],["2001-07-12",8.7952,9.5341,8.7585,9.4925,4392000.0],["2001-07-13",9.3824,9.3946,9.1524,9.1696,4132400.0],["2001-07-16",9.1696,9.3041,9.0252,9.2723,1790000.0],["2001-07-17",9.2111,9.4142,8.9787,9.3579,3953200.0],["2001-07-18",9.1989,9.2234,8.7341,8.8319,7225200.0],["2001-07-19",8.8344,9.101,8.5628,8.6313,4489600.0],["2001-07-20",8.5628,8.9176,8.5359,8.8075,3030000.0],["2001-07-23",8.9053,9.0154,8.5628,8.6069,2086000.0],["2001-07-24",8.5799,8.7194,8.2692,8.3304,3866000.0],["2001-07-25",8.3793,8.6313,8.3695,8.5506,2975600.0],["2001-07-26",8.5604,8.8564,8.487,8.6851,2785600.0],["2001-07-27",8.6607,8.9445,8.6484,8.7561,1123200.0],["2001-07-30",8.7488,9.1182,8.6631,8.8906,2096800.0],["2001-07-31",8.9273,9.2968,8.8882,9.1231,1962400.0],["2001-08-01",9.0668,9.3408,9.0399,9.3359,2372000.0],["2001-08-02",9.2478,9.4436,9.0472,9.4313,2338000.0],["2001-08-03",9.3433,9.4142,9.2381,9.2429,1489200.0],["2001-08-06",9.2674,9.2723,8.5946,8.8809,2496000.0],["2001-08-07",8.8686,9.0521,8.739,8.7634,1370000.0],["2001-08-08",8.739,8.9958,8.6851,8.8295,1888800.0],["2001-08-09",8.8148,9.1255,8.8075,9.101,3476800.0],["2001-08-10",9.0986,9.1133,8.7341,8.827,3398400.0],["2001-08-13",8.8564,9.1157,8.8368,9.0546,3017200.0],["2001-08-14",9.0521,9.1916,8.9053,8.9078,2422800.0],["2001-08-15",8.9616,8.9665,8.6851,8.7023,4792400.0],["2001-08-16",8.6631,8.6656,8.1861,8.5261,8047600.0],["2001-08-17",8.2619,8.8858,8.2546,8.5848,6074000.0],["2001-08-20",8.7341,9.0619,8.5628,9.0619,3384000.0],["2001-08-21",9.0277,9.3555,8.942,8.9812,4323600.0],["2001-08-22",8.9836,9.2968,8.9543,9.1891,3487600.0],["2001-08-23",9.2087,9.309,9.0839,9.287,3310400.0],["2001-08-24",9.3041,9.4998,9.2478,9.4436,3122000.0],["2001-08-27",9.4264,9.5023,9.3897,9.4118,1194800.0],["2001-08-28",9.3702,9.4998,9.2576,9.3726,3206000.0],["2001-08-29",9.4093,9.5537,9.3799,9.4998,4497200.0],["2001-08-30",9.4191,9.4362,9.1377,9.2405,2664400.0],["2001-08-31",9.2111,9.4998,9.1744,9.38,3601600.0],["2001-09-04",9.3726,9.3897,8.7952,8.8613,6443600.0],["2001-09-05",8.8686,8.9176,8.5995,8.7536,3642000.0],["2001-09-06",8.5824,8.6925,8.4307,8.4307,2590800.0],["2001-09-07",8.4331,8.8931,8.4283,8.5897,3035200.0],["2001-09-10",8.5873,8.7781,8.4894,8.6387,2832000.0],["2001-09-17",8.3549,8.4698,8.1812,8.3182,2624400.0],["2001-09-18",8.3157,8.3182,7.731,7.8313,2230000.0],["2001-09-19",7.7799,7.8533,7.227,7.5597,5062000.0],["2001-09-20",7.5108,8.0368,7.364,7.7065,5530000.0],["2001-09-21",7.3885,7.8851,7.3151,7.7922,3886400.0],["2001-09-24",7.8876,7.9512,7.6111,7.8166,2172800.0],["2001-09-25",7.7971,8.279,7.6772,7.7775,3233600.0],["2001-09-26",7.7408,7.8142,7.1756,7.2417,1850000.0],["2001-09-27",7.2417,7.457,6.8992,7.4056,2130800.0],["2001-09-28",7.4619,7.9194,7.3493,7.8435,2354400.0],["2001-10-01",7.4374,7.6698,7.413,7.5842,2326800.0],["2001-10-02",7.479,7.9463,7.4668,7.8631,1980800.0],["2001-10-03",7.8141,8.7872,7.7087,8.569,3170400.0],["2001-10-04",8.5788,8.6891,8.2994,8.3337,2092400.0],["2001-10-05",8.3092,8.3999,8.1156,8.2651,1603200.0],["2001-10-08",8.2381,8.645,8.1499,8.3141,1347600.0],["2001-10-09",8.2896,8.3435,8.1621,8.2504,2243600.0],["2001-10-10",8.27,8.5764,8.1867,8.5372,1906400.0],["2001-10-11",8.5764,8.9097,8.5298,8.9073,2259600.0],["2001-10-12",8.8043,8.8975,8.5739,8.7627,1114000.0],["2001-10-15",8.5886,8.819,8.4685,8.7259,1668800.0],["2001-10-16",8.7504,8.9416,8.6058,8.922,1373600.0],["2001-10-17",8.9465,9.0568,8.4979,8.5004,2675200.0],["2001-10-18",8.5077,8.7749,8.4612,8.6744,960800.0],["2001-10-19",8.6989,8.8705,8.5543,8.8509,1224400.0],["2001-10-22",8.7749,8.971,8.7283,8.8852,1150400.0],["2001-10-23",8.8852,9.0543,8.8362,8.9416,1025600.0],["2001-10-24",8.9122,9.1303,8.9097,9.1303,868800.0],["2001-10-25",8.9931,9.0666,8.7627,8.9808,2222000.0],["2001-10-26",8.9587,9.069,8.8117,8.8705,1678400.0],["2001-10-29",8.8386,8.8484,8.5298,8.5298,678000.0],["2001-10-30",8.5421,8.5421,8.2259,8.2406,1708000.0],["2001-10-31",8.2455,8.444,8.0371,8.1425,1678800.0],["2001-11-01",8.1744,8.4808,8.1376,8.3876,2174400.0],["2001-11-02",8.4759,8.4783,8.1621,8.3337,1271200.0],["2001-11-05",8.2847,8.5543,8.2847,8.4195,1465600.0],["2001-11-06",8.4195,8.7382,8.3754,8.721,4047600.0],["2001-11-07",8.7136,8.7921,8.5617,8.5788,1211200.0],["2001-11-08",8.5813,8.6033,8.0151,8.1597,8256000.0],["2001-11-09",8.1499,8.4685,8.096,8.4367,2333200.0],["2001-11-12",8.4318,8.4563,8.2136,8.3705,1565600.0],["2001-11-13",8.4318,8.9686,8.4073,8.8288,3308800.0],["2001-11-14",8.8852,8.9416,8.5445,8.6597,2327200.0],["2001-11-15",8.5886,8.6646,8.3092,8.3215,3383600.0],["2001-11-16",8.444,9.0813,8.4416,9.0617,6290800.0],["2001-11-19",9.0813,9.1279,8.8558,8.8926,1615600.0],["2001-11-20",8.8632,9.3901,8.8632,8.9784,5281600.0],["2001-11-21",8.9293,9.0151,8.7749,8.8705,1168400.0],["2001-11-23",8.8337,8.9293,8.8239,8.8828,672400.0],["2001-11-26",8.9269,9.0813,8.9269,9.0396,2922400.0],["2001-11-27",8.9686,9.2161,8.9391,8.9906,3019600.0],["2001-11-28",8.9882,9.1377,8.8901,8.9269,3840800.0],["2001-11-29",8.9686,9.2039,8.9367,9.2039,2704800.0],["2001-11-30",9.069,9.1181,8.9342,9.1181,2384400.0],["2001-12-03",8.9955,9.0543,8.8975,8.9931,2680000.0],["2001-12-04",8.9857,9.1303,8.9686,9.1058,3248000.0],["2001-12-05",9.0838,9.7921,9.0838,9.5838,4439600.0],["2001-12-06",9.4735,9.8534,9.4416,9.7137,5161200.0],["2001-12-07",9.5813,9.7014,9.5127,9.6083,3001200.0],["2001-12-10",9.574,9.8411,9.5593,9.7799,3098800.0],["2001-12-11",9.7946,10.3412,9.7921,9.9833,7601600.0],["2001-12-12",9.9637,10.1206,9.6549,9.873,4357200.0],["2001-12-13",9.7161,9.7186,9.5348,9.5593,2161600.0],["2001-12-14",9.5299,9.6941,9.4906,9.5078,2724400.0],["2001-12-17",9.5078,9.7946,9.5004,9.7921,3048000.0],["2001-12-18",9.7774,9.8657,9.422,9.6034,3100400.0],["2001-12-19",9.5593,9.6794,9.4735,9.6279,1643600.0],["2001-12-20",9.6107,9.6107,9.0323,9.0862,4382400.0],["2001-12-21",9.1377,9.422,9.1009,9.3583,2514400.0],["2001-12-24",9.3656,9.4269,9.2676,9.2995,626800.0],["2001-12-26",9.2921,9.3632,9.2455,9.2798,598000.0],["2001-12-27",9.2847,9.395,9.199,9.2406,1928000.0],["2001-12-28",9.2651,9.3534,9.1181,9.1426,2937200.0],["2001-12-31",9.1401,9.3583,9.1254,9.1352,1738800.0],["2002-01-02",9.1819,9.2359,8.8873,9.1205,2544000.0],["2002-01-03",9.0959,9.4814,9.0837,9.4765,3646800.0],["2002-01-04",9.4912,9.5943,9.3685,9.501,2804400.0],["2002-01-07",9.4986,9.722,9.4961,9.668,2500400.0],["2002-01-08",9.668,9.7932,9.6287,9.668,1856800.0],["2002-01-09",9.695,10.0019,9.695,9.8447,5075200.0],["2002-01-10",9.8055,9.8791,9.7834,9.8693,3940800.0],["2002-01-11",9.8079,9.857,9.582,9.6041,4356400.0],["2002-01-14",9.587,9.722,9.5256,9.6974,2754400.0],["2002-01-15",9.6974,9.8619,9.6115,9.8079,2541200.0],["2002-01-16",9.7662,9.9405,9.6974,9.8226,4134400.0],["2002-01-17",9.8595,9.8938,9.6974,9.8226,2861200.0],["2002-01-18",9.7343,9.857,9.5747,9.7588,1922400.0],["2002-01-22",9.7465,9.8202,9.5354,9.6189,3050400.0],["2002-01-23",9.6164,9.7416,9.5256,9.7023,2123600.0],["2002-01-24",9.7244,9.8398,9.6974,9.8374,3792000.0],["2002-01-25",9.8153,10.0632,9.7048,9.9356,2155200.0],["2002-01-28",9.9061,10.213,9.8987,10.2056,2782800.0],["2002-01-29",10.1344,10.3407,10.051,10.0534,4260800.0],["2002-01-30",10.0853,10.0853,9.8005,10.0657,1649200.0],["2002-01-31",10.0902,10.1148,9.8496,10.0657,1649200.0],["2002-02-01",10.0657,10.1516,10.019,10.1148,1696800.0],["2002-02-04",10.0878,10.0878,9.8251,9.8546,1865200.0],["2002-02-05",9.8079,10.0927,9.7465,9.8816,2531600.0],["2002-02-06",9.8938,10.2375,9.8276,10.0829,2796800.0],["2002-02-07",10.0853,10.321,9.8865,9.9307,2820400.0],["2002-02-08",9.9086,10.3063,9.8816,10.2646,1467600.0],["2002-02-11",10.1884,10.5469,10.1762,10.4683,3433600.0],["2002-02-12",10.4339,10.5518,10.1983,10.4708,2184400.0],["2002-02-13",10.4339,10.6942,10.4094,10.4855,2956000.0],["2002-02-14",10.483,10.6377,10.3848,10.3996,1772400.0],["2002-02-15",10.3873,10.5297,10.2768,10.2768,1967200.0],["2002-02-19",10.2302,10.2498,9.8742,9.9429,2229600.0],["2002-02-20",9.9061,9.9454,9.6974,9.7932,2800000.0],["2002-02-21",9.6336,9.6778,9.312,9.4249,5430800.0],["2002-02-22",9.749,10.3136,9.5919,10.1369,12134800.0],["2002-02-25",10.1663,10.6795,10.1639,10.5763,6167600.0],["2002-02-26",10.3799,10.7531,10.3652,10.6598,6345200.0],["2002-02-27",10.6279,11.168,10.623,11.033,9411600.0],["2002-02-28",11.0354,11.0944,10.6623,10.8439,2768800.0],["2002-03-01",10.9863,11.4135,10.8783,11.3791,6687200.0],["2002-03-04",11.2687,11.6296,11.2662,11.4651,7777600.0],["2002-03-05",11.3055,11.4454,11.1091,11.2441,4599200.0],["2002-03-06",11.1484,11.3055,10.3971,10.6868,10243600.0],["2002-03-07",10.6844,10.9495,10.6107,10.7015,4082400.0],["2002-03-08",10.7678,11.06,10.704,10.8022,3605200.0],["2002-03-11",10.9225,11.3914,10.8636,11.2294,3203600.0],["2002-03-12",11.1508,11.3349,10.9495,11.1484,3852400.0],["2002-03-13",11.0477,11.2858,10.8808,10.9986,2382800.0],["2002-03-14",11.0403,11.0968,10.8513,10.9495,1226000.0],["2002-03-15",11.1115,11.1508,10.866,10.9569,2671200.0],["2002-03-18",11.0575,11.3644,11.0109,11.3251,3543600.0],["2002-03-19",11.3276,11.3841,11.1705,11.2368,1701200.0],["2002-03-20",11.2466,11.3669,11.0723,11.249,2601600.0],["2002-03-21",11.2515,11.4528,11.2245,11.4331,2951600.0],["2002-03-22",11.4405,11.4773,11.249,11.389,1476000.0],["2002-03-25",11.3914,11.416,11.1263,11.1631,1698000.0],["2002-03-26",11.1901,11.2367,10.9937,11.1508,3252400.0],["2002-03-27",11.1459,11.3546,11.006,11.3104,1946800.0],["2002-03-28",11.33,11.5387,11.2539,11.4626,1989600.0],["2002-04-01",11.2294,11.4945,11.0182,11.4331,3116400.0],["2002-04-02",11.3201,11.3692,10.9907,11.1529,2068400.0],["2002-04-03",11.0128,11.0251,10.5261,10.6686,3438800.0],["2002-04-04",10.6662,10.8776,10.5924,10.7154,2169600.0],["2002-04-05",10.7129,10.8899,10.5703,10.5777,1807600.0],["2002-04-08",10.4622,10.8137,10.204,10.708,3096800.0],["2002-04-09",10.7399,10.7473,10.2778,10.3392,2568800.0],["2002-04-10",10.3933,10.5359,9.9754,10.0811,4822000.0],["2002-04-11",9.8181,9.8329,9.3805,9.5993,10366000.0],["2002-04-12",9.6239,10.1549,9.6214,9.941,4860800.0],["2002-04-15",9.9926,10.4105,9.9189,10.2975,5337600.0],["2002-04-16",10.3245,10.4917,9.8746,10.1156,9189200.0],["2002-04-17",10.1524,10.1918,9.3904,9.3904,10037200.0],["2002-04-18",9.2601,9.528,9.0438,9.3289,9595600.0],["2002-04-19",9.587,9.6755,9.2773,9.5035,1924800.0],["2002-04-22",9.4346,9.4445,8.8987,8.9725,3730000.0],["2002-04-23",8.9971,9.2576,8.8152,8.8201,3579000.0],["2002-04-24",9.0462,9.2625,8.8152,8.8152,4671200.0],["2002-04-25",8.8496,9.1052,8.8102,8.9086,2992000.0],["2002-04-26",8.943,9.1593,8.8791,8.9577,4860400.0],["2002-04-29",9.002,9.002,8.4415,8.5202,4058200.0],["2002-04-30",9.0216,9.2183,8.7857,9.0413,5978200.0],["2002-05-01",9.0708,9.238,8.8496,9.0511,3774600.0],["2002-05-02",8.9282,9.4936,8.9282,9.0364,5280400.0],["2002-05-03",8.8447,8.8496,8.1858,8.5103,7762400.0],["2002-05-06",6.765,7.4484,6.5438,6.9174,29639600.0],["2002-05-07",6.9371,7.2861,6.8879,7.0059,7578600.0],["2002-05-08",7.1288,7.6696,7.1042,7.4631,5365400.0],["2002-05-09",7.4336,7.6401,7.3697,7.5221,2760200.0],["2002-05-10",7.5713,7.591,7.1534,7.3206,3054600.0],["2002-05-13",7.4631,7.473,7.2124,7.4287,3457400.0],["2002-05-14",7.645,7.8859,7.4877,7.6942,3045000.0],["2002-05-15",7.6647,7.9941,7.5271,7.8663,2737200.0],["2002-05-16",7.9154,7.9351,7.645,7.6696,2891400.0],["2002-05-17",7.06,7.3402,6.9617,7.0698,18967200.0],["2002-05-20",7.0846,7.1141,6.765,6.8191,4582800.0],["2002-05-21",6.8535,6.9371,6.5044,6.6863,5859400.0],["2002-05-22",6.5831,6.6913,6.3274,6.4553,7996400.0],["2002-05-23",6.6126,6.6126,6.4504,6.5388,3570400.0],["2002-05-24",6.6175,6.6175,6.4405,6.4504,4640200.0],["2002-05-28",6.4602,6.6372,6.4307,6.4799,5808400.0],["2002-05-29",6.5929,6.5929,6.4258,6.5192,3598200.0],["2002-05-30",6.5143,6.588,6.4799,6.529,3479200.0],["2002-05-31",6.5634,6.7011,6.4848,6.6372,2760400.0],["2002-06-03",6.6126,6.6323,6.3914,6.3914,3225600.0],["2002-06-04",6.4012,6.6814,6.3914,6.5634,4227200.0],["2002-06-05",6.6175,6.8289,6.4061,6.588,3437800.0],["2002-06-06",6.588,6.6372,6.4651,6.5388,3397000.0],["2002-06-07",6.4897,6.9617,6.3668,6.7601,3907800.0],["2002-06-10",6.7404,6.8584,6.5438,6.5536,3733000.0],["2002-06-11",6.6618,6.9371,6.6519,6.6568,1885600.0],["2002-06-12",6.6863,6.7109,6.4897,6.6224,1344600.0],["2002-06-13",6.4897,6.6814,6.4553,6.5093,2433800.0],["2002-06-14",6.4012,6.5585,6.3717,6.529,2235800.0],["2002-06-17",6.7011,6.7306,6.5143,6.6814,2060600.0],["2002-06-18",6.6519,6.9469,6.6372,6.883,2415600.0],["2002-06-19",6.7748,6.8977,6.5929,6.7257,1765400.0],["2002-06-20",6.6863,6.8633,6.6175,6.765,2116400.0],["2002-06-21",6.5143,6.7699,6.4258,6.4553,3710600.0],["2002-06-24",6.4848,6.5143,6.2439,6.3963,4029000.0],["2002-06-25",6.3717,6.5388,6.3668,6.3864,2298000.0],["2002-06-26",6.0472,6.4159,6.0423,6.3815,2074600.0],["2002-06-27",6.4209,6.6126,6.3668,6.4454,2239400.0],["2002-06-28",6.5241,6.8093,6.3668,6.5143,2048400.0],["2002-07-01",6.5093,6.5093,5.9685,6.0079,3431200.0],["2002-07-02",6.1607,6.1804,5.7516,5.9389,4229400.0],["2002-07-03",6.0029,6.205,5.8896,6.1902,2838600.0],["2002-07-05",6.2888,6.412,6.1853,6.4022,980800.0],["2002-07-08",6.4071,6.5155,6.136,6.2642,1981600.0],["2002-07-09",6.2592,6.3923,6.2099,6.2395,3467800.0],["2002-07-10",6.3578,6.3578,6.1902,6.2149,2651000.0],["2002-07-11",6.2592,6.2937,6.0867,6.2297,2382400.0],["2002-07-12",6.2346,6.4317,6.1952,6.1952,1861000.0],["2002-07-15",6.1952,6.343,6.1114,6.3233,2138400.0],["2002-07-16",6.3529,6.5303,6.205,6.4514,2587200.0],["2002-07-17",6.4169,6.55,6.2297,6.2888,2334600.0],["2002-07-18",6.2494,6.3923,6.2001,6.3184,2700400.0],["2002-07-19",6.2346,6.4022,6.1114,6.1705,1437400.0],["2002-07-22",6.1656,6.1656,5.9093,5.9487,1484600.0],["2002-07-23",5.5446,5.8058,5.3475,5.4263,5043800.0],["2002-07-24",5.3475,6.0374,5.3228,5.8551,4046800.0],["2002-07-25",5.8107,5.9192,5.4805,5.5594,2421800.0],["2002-07-26",5.6185,5.9389,5.5594,5.7614,1393800.0],["2002-07-29",5.9142,6.274,5.8354,6.2395,2282400.0],["2002-07-30",6.0867,6.2789,6.0424,6.2642,1778200.0],["2002-07-31",6.1607,6.4268,6.1114,6.3529,2707000.0],["2002-08-01",6.2346,6.4071,5.8009,5.9142,6270400.0],["2002-08-02",5.9142,5.9783,5.6136,5.9586,1939600.0],["2002-08-05",5.929,5.9339,5.5101,5.5939,2457200.0],["2002-08-06",5.6727,5.9142,5.6629,5.7861,1512200.0],["2002-08-07",5.8649,5.9142,5.5939,5.8009,1068200.0],["2002-08-08",5.7762,6.1853,5.6284,6.0621,2266000.0],["2002-08-09",6.0079,6.1262,5.8847,6.0621,664400.0],["2002-08-12",6.0572,6.0818,5.7368,5.9192,945200.0],["2002-08-13",5.6924,5.8157,5.3672,5.3721,2774200.0],["2002-08-14",5.4214,5.791,5.3967,5.7516,1411200.0],["2002-08-15",5.7614,5.8748,5.5791,5.7023,2175600.0],["2002-08-16",5.0271,6.2642,5.0172,6.2494,8547000.0],["2002-08-19",6.2395,6.412,6.0572,6.343,1712600.0],["2002-08-20",6.2592,6.5796,6.1853,6.4071,2937600.0],["2002-08-21",6.4071,6.6683,6.3578,6.3972,3761200.0],["2002-08-22",6.4514,6.9344,6.3726,6.8901,3915600.0],["2002-08-23",6.8457,6.8507,6.4317,6.6338,2309600.0],["2002-08-26",6.6486,6.7619,6.4514,6.7373,1323800.0],["2002-08-27",6.6929,6.7127,6.5303,6.6042,1156000.0],["2002-08-28",6.5944,6.6239,6.3578,6.4416,1343600.0],["2002-08-29",6.4317,6.55,6.4071,6.5106,1555800.0],["2002-08-30",6.5155,6.6092,6.4367,6.5549,933000.0],["2002-09-03",6.4169,6.4169,6.2099,6.2149,1204000.0],["2002-09-04",6.2198,6.5254,6.2149,6.5254,1121000.0],["2002-09-05",6.4268,6.5747,6.1656,6.2888,2290600.0],["2002-09-06",6.3479,6.5549,6.3479,6.4564,3835600.0],["2002-09-09",6.4367,6.6683,6.3578,6.619,1551200.0],["2002-09-10",6.5944,6.6338,6.5106,6.6092,2084200.0],["2002-09-11",6.5993,6.688,6.5451,6.5894,1267000.0],["2002-09-12",6.5352,6.6042,6.4712,6.5549,1567800.0],["2002-09-13",6.5303,6.6584,6.5106,6.6486,1344200.0],["2002-09-16",6.6141,6.7127,6.5254,6.6338,1246600.0],["2002-09-17",6.7472,6.7866,6.5057,6.5402,1503800.0],["2002-09-18",6.5155,6.5303,6.3824,6.4169,1194800.0],["2002-09-19",6.4071,6.412,6.2198,6.2789,1803000.0],["2002-09-20",6.3479,6.4169,6.2149,6.2444,2958800.0],["2002-09-23",6.2099,6.3134,6.1804,6.1902,1386000.0],["2002-09-24",6.1656,6.3824,6.1409,6.1656,1120200.0],["2002-09-25",6.2297,6.3775,6.1409,6.1754,1748600.0],["2002-09-26",6.2001,6.3134,6.1754,6.2691,1701800.0],["2002-09-27",6.2839,6.4958,6.1607,6.1853,1670600.0],["2002-09-30",6.1754,6.3085,6.1015,6.2444,1448400.0],["2002-10-01",5.9635,6.3824,5.9192,6.3184,2195000.0],["2002-10-02",6.3134,6.4369,6.185,6.2887,2039600.0],["2002-10-03",6.2344,6.4221,6.2245,6.2887,1490000.0],["2002-10-04",6.2789,6.3826,6.1059,6.1208,1818600.0],["2002-10-07",6.1059,6.1702,5.8738,5.9577,1200000.0],["2002-10-08",5.9528,6.0664,5.6169,5.8392,2346000.0],["2002-10-09",5.6811,5.9479,5.6366,5.7651,1678000.0],["2002-10-10",5.77,6.0565,5.6515,5.9676,1933800.0],["2002-10-11",5.8985,6.4221,5.8985,6.3381,2599400.0],["2002-10-14",6.2937,6.5407,6.2887,6.5061,930400.0],["2002-10-15",6.5357,6.6642,6.1405,6.3036,2291600.0],["2002-10-16",6.1553,6.3826,6.1504,6.2443,3345800.0],["2002-10-17",6.2788,6.4468,6.2591,6.3283,1841600.0],["2002-10-18",6.2986,6.3431,6.1356,6.2937,2056000.0],["2002-10-21",6.3085,6.3431,6.1455,6.2097,2633200.0],["2002-10-22",6.1702,6.2887,6.1059,6.2146,1088800.0],["2002-10-23",6.1949,6.2196,5.8836,6.022,2990200.0],["2002-10-24",6.0615,6.2294,5.9281,5.9874,1383200.0],["2002-10-25",6.0022,6.1899,5.9182,6.1603,1761400.0],["2002-10-28",6.2541,6.2986,5.9676,6.1455,2060600.0],["2002-10-29",6.1257,6.1306,5.6811,5.7601,2856400.0],["2002-10-30",5.7601,6.0961,5.7453,5.9281,1908200.0],["2002-10-31",5.9281,6.0318,5.691,5.7799,1600000.0],["2002-11-01",5.7997,6.1949,5.7947,6.18,4182800.0],["2002-11-04",6.1751,6.6,6.0318,6.5209,8325000.0],["2002-11-05",6.5061,6.7037,6.4518,6.6642,3475000.0],["2002-11-06",6.6444,6.7432,6.3628,6.6395,2574000.0],["2002-11-07",6.6148,6.6247,6.3925,6.4172,2032200.0],["2002-11-08",6.4221,6.4518,6.3036,6.3727,1814200.0],["2002-11-11",6.353,6.4024,6.2986,6.3628,2925800.0],["2002-11-12",6.3134,6.4369,6.3036,6.3974,4391000.0],["2002-11-13",6.353,6.4073,6.2196,6.3925,2904000.0],["2002-11-14",6.4468,6.6938,6.4468,6.6691,3090200.0],["2002-11-15",6.6938,6.9309,6.5407,6.8667,3948000.0],["2002-11-18",6.9754,7.1582,6.926,6.9556,3834200.0],["2002-11-19",6.9408,6.9408,6.6197,6.6642,3683200.0],["2002-11-20",6.6889,6.8124,6.6444,6.7729,3220200.0],["2002-11-21",6.8124,7.8498,6.7432,7.5139,8197600.0],["2002-11-22",7.4645,7.6522,7.0297,7.336,10811600.0],["2002-11-25",7.4151,7.5485,7.1483,7.252,4022200.0],["2002-11-26",7.257,7.3311,6.8223,7.0594,2903000.0],["2002-11-27",7.1434,8.077,7.1384,7.7362,5609600.0],["2002-11-29",7.7362,7.83,7.588,7.6522,1088800.0],["2002-12-02",7.7016,7.9486,7.6868,7.8103,4885000.0],["2002-12-03",7.6621,7.8004,7.6077,7.6127,2314400.0],["2002-12-04",7.5534,7.672,7.4348,7.4546,5093400.0],["2002-12-05",7.5633,7.5633,7.3854,7.4052,1613800.0],["2002-12-06",7.3953,7.4595,7.1434,7.3113,2549400.0],["2002-12-09",7.4645,7.504,7.094,7.094,5566000.0],["2002-12-10",7.1038,7.3311,7.0594,7.2471,2702000.0],["2002-12-11",7.1928,7.3311,7.1582,7.173,1625200.0],["2002-12-12",7.1977,7.2866,7.1631,7.2125,2224200.0],["2002-12-13",7.2076,7.2323,7.0544,7.1582,2067800.0],["2002-12-16",7.1681,7.5188,7.089,7.4645,3615800.0],["2002-12-17",7.5089,7.6374,7.4546,7.4546,3560800.0],["2002-12-18",7.4595,7.4842,7.3163,7.3163,3137200.0],["2002-12-19",7.2866,7.4002,7.2422,7.3459,2123800.0],["2002-12-20",7.341,7.3854,7.173,7.336,3806000.0],["2002-12-23",7.3064,7.3311,7.1335,7.2817,2950000.0],["2002-12-24",7.2619,7.2669,7.0396,7.089,1391000.0],["2002-12-26",7.089,7.2669,7.0396,7.0643,874600.0],["2002-12-27",7.0396,7.1384,6.9754,6.9803,638200.0],["2002-12-30",6.9803,7.0446,6.7877,6.9803,1403400.0],["2002-12-31",7.0397,7.1487,6.9407,7.0794,1313000.0],["2003-01-02",7.1091,7.2675,7.0199,7.2279,1879200.0],["2003-01-03",7.1883,7.2427,6.9308,7.0249,2897400.0],["2003-01-06",6.9853,7.2823,6.8764,7.2279,2785200.0],["2003-01-07",7.1833,7.5546,7.1289,7.5398,2948400.0],["2003-01-08",7.5002,7.5249,7.3912,7.4606,2193800.0],["2003-01-09",7.4754,7.6239,7.411,7.5645,2380400.0],["2003-01-10",7.5744,7.5843,7.3219,7.3813,2626400.0],["2003-01-13",7.3863,7.4853,7.1734,7.317,2082400.0],["2003-01-14",7.3318,7.4407,7.2625,7.3714,1382600.0],["2003-01-15",7.4457,8.0398,7.4259,7.8962,7615200.0],["2003-01-16",7.8318,7.8863,7.6586,7.6734,2682200.0],["2003-01-17",7.5546,7.6734,7.3021,7.4754,2105400.0],["2003-01-21",7.4903,7.5992,7.2526,7.4556,1634000.0],["2003-01-22",7.4606,7.5794,7.2576,7.2823,2179400.0],["2003-01-23",7.2823,7.6536,7.2328,7.614,3398800.0],["2003-01-24",7.6041,7.614,7.411,7.4506,2036000.0],["2003-01-27",7.4358,7.5992,7.3566,7.3566,1775400.0],["2003-01-28",7.3813,7.5695,7.3219,7.5299,2163600.0],["2003-01-29",7.5249,7.614,7.3665,7.5596,1286200.0],["2003-01-30",7.5794,7.5843,7.3516,7.4259,2369000.0],["2003-01-31",7.4259,7.5002,7.3516,7.3962,1463400.0],["2003-02-03",7.4407,7.5249,7.3615,7.4606,1001000.0],["2003-02-04",7.4556,7.52,7.2625,7.4061,1549200.0],["2003-02-05",7.3615,7.4754,7.1091,7.3467,2310000.0],["2003-02-06",7.317,7.3417,7.0447,7.1338,1729600.0],["2003-02-07",7.1239,7.1833,6.8071,6.9308,1346200.0],["2003-02-10",6.9358,7.0942,6.9011,7.0893,2427800.0],["2003-02-11",7.0843,7.0992,6.8764,6.916,2110200.0],["2003-02-12",6.9308,6.9457,6.8219,6.8566,1211800.0],["2003-02-13",6.8615,6.8813,6.7031,6.8071,1473400.0],["2003-02-14",6.8813,6.9853,6.7823,6.9308,1840200.0],["2003-02-18",6.9457,7.1437,6.8912,7.0695,2046400.0],["2003-02-19",7.0695,7.0744,6.9358,7.0298,956800.0],["2003-02-20",7.119,7.1734,6.9803,7.0348,1247400.0],["2003-02-21",7.0596,7.1536,6.8714,7.1289,3090400.0],["2003-02-24",7.0596,7.218,7.0348,7.0992,1880000.0],["2003-02-25",7.0695,7.0695,6.4011,6.5793,7832200.0],["2003-02-26",6.3615,7.1437,6.3467,6.9803,18538400.0],["2003-02-27",6.9853,7.1635,6.7675,6.9209,3631400.0],["2003-02-28",6.9407,7.1932,6.8912,7.1734,6690400.0],["2003-03-03",7.2328,7.5447,6.9457,7.0794,3911600.0],["2003-03-04",7.0744,7.0744,6.9209,6.9358,1666200.0],["2003-03-05",6.9358,6.9457,6.6982,6.8219,2321600.0],["2003-03-06",6.817,6.9011,6.7328,6.8467,1764200.0],["2003-03-07",6.8219,7.1239,6.7081,6.9803,2565200.0],["2003-03-10",6.9853,7.015,6.8813,6.9209,1456400.0],["2003-03-11",6.9209,7.015,6.7823,6.8566,2148200.0],["2003-03-12",6.8467,7.1536,6.7922,7.1487,2987400.0],["2003-03-13",7.5249,7.5348,7.1289,7.2922,3790200.0],["2003-03-14",7.218,7.4506,7.218,7.2675,2076200.0],["2003-03-17",7.2576,7.8715,7.1833,7.7229,3586800.0],["2003-03-18",7.7477,7.7576,7.5447,7.6685,2290000.0],["2003-03-19",7.6734,7.7427,7.4754,7.5249,1933200.0],["2003-03-20",7.5249,7.6487,7.4556,7.6091,1472000.0],["2003-03-21",7.7279,7.8219,7.5546,7.6982,2241400.0],["2003-03-24",7.5893,7.7081,7.4853,7.5299,1725200.0],["2003-03-25",7.5398,7.8071,7.4754,7.7378,1950800.0],["2003-03-26",7.6883,7.817,7.6437,7.6784,2024000.0],["2003-03-27",7.6932,7.921,7.5843,7.7972,2769400.0],["2003-03-28",7.7972,7.9061,7.6883,7.812,2990800.0],["2003-03-31",7.5744,7.7774,7.4308,7.5546,2982600.0],["2003-04-01",7.3269,7.8021,7.317,7.6982,5504800.0],["2003-04-02",7.8371,8.1595,7.7379,8.1297,5248400.0],["2003-04-03",8.1148,8.1843,8.0752,8.1496,3201200.0],["2003-04-04",8.1297,8.1446,7.8867,8.0256,2449200.0],["2003-04-07",8.1744,8.3628,8.095,8.1992,2768200.0],["2003-04-08",8.2091,8.2091,8.0305,8.1694,1507200.0],["2003-04-09",8.1644,8.2537,7.9115,7.9363,1261800.0],["2003-04-10",7.9263,7.9809,7.6486,7.9611,3164000.0],["2003-04-11",8.1942,8.2736,7.7527,7.7875,2819200.0],["2003-04-14",7.7924,7.9015,7.7924,7.8817,2618200.0],["2003-04-15",7.6387,7.7627,7.4899,7.5643,4992400.0],["2003-04-16",7.6089,7.7131,7.5841,7.6139,1994400.0],["2003-04-17",7.6089,7.9313,7.5295,7.8867,3150600.0],["2003-04-21",7.8916,7.9263,7.7577,7.8569,1545600.0],["2003-04-22",7.7726,7.8867,7.723,7.8371,1883400.0],["2003-04-23",7.8371,7.8916,7.7379,7.7676,2081000.0],["2003-04-24",7.7379,7.8371,7.7081,7.7924,2023800.0],["2003-04-25",7.7924,7.8222,7.6139,7.6734,3003000.0],["2003-04-28",7.6585,7.8767,7.594,7.8123,2981600.0],["2003-04-29",7.8172,7.966,7.7825,7.8668,2403600.0],["2003-04-30",7.842,7.9263,7.7131,7.718,2600600.0],["2003-05-01",7.7329,7.8172,7.6684,7.7379,1891600.0],["2003-05-02",7.6635,7.7527,7.6139,7.6883,4385000.0],["2003-05-05",7.6883,7.9164,7.6783,7.7875,2504200.0],["2003-05-06",7.7924,8.0305,7.723,7.9759,2677800.0],["2003-05-07",7.9809,8.0355,7.8519,7.8718,2489000.0],["2003-05-08",7.8619,8.0007,7.8569,7.8718,2061000.0],["2003-05-09",8.0801,8.1595,7.9908,8.1297,4241800.0],["2003-05-12",8.095,8.3728,8.0801,8.3579,3286000.0],["2003-05-13",8.3628,8.5464,8.2339,8.3976,3267000.0],["2003-05-14",8.4224,8.4968,8.1595,8.1595,2905000.0],["2003-05-15",8.1446,8.3827,8.1347,8.3132,2691800.0],["2003-05-16",8.1843,8.4025,8.1496,8.3331,2587800.0],["2003-05-19",8.3827,8.3827,7.8073,7.9015,2963800.0],["2003-05-20",8.0553,8.0553,7.4502,7.6783,4089200.0],["2003-05-21",7.6535,7.7577,7.5147,7.5742,2740600.0],["2003-05-22",7.6139,7.7527,7.3857,7.7081,5260800.0],["2003-05-23",7.093,7.4403,6.9442,7.3658,15503800.0],["2003-05-27",7.3758,7.5295,7.3212,7.3857,4896600.0],["2003-05-28",7.4055,7.6188,7.2518,7.5543,5092200.0],["2003-05-29",7.5444,7.6139,7.4353,7.5444,2738600.0],["2003-05-30",7.4551,7.5295,7.2766,7.4105,5072400.0],["2003-06-02",7.4403,7.4403,6.9542,6.9988,10524200.0],["2003-06-03",7.0633,7.3311,6.9839,7.2914,5190800.0],["2003-06-04",7.3361,7.594,7.2418,7.5196,4217200.0],["2003-06-05",7.5246,7.7131,7.4899,7.6585,3730800.0],["2003-06-06",7.7924,8.1595,7.6635,7.6932,6235800.0],["2003-06-09",7.6883,7.7924,7.6486,7.7478,2320400.0],["2003-06-10",7.7627,7.9859,7.7627,7.9859,2227800.0],["2003-06-11",7.9759,8.2785,7.9115,8.2587,7041000.0],["2003-06-12",8.2686,8.3827,8.214,8.3728,3265400.0],["2003-06-13",8.3579,8.3728,8.0404,8.095,1752200.0],["2003-06-16",8.1,8.3827,8.0752,8.3827,2185400.0],["2003-06-17",8.3678,8.4323,8.3182,8.4174,2781200.0],["2003-06-18",8.3876,8.4769,8.3083,8.4273,3697200.0],["2003-06-19",8.3976,8.4323,8.1744,8.3579,3917600.0],["2003-06-20",8.1843,8.4323,8.0057,8.0652,3233800.0],["2003-06-23",8.0752,8.09,7.7676,7.8321,3937400.0],["2003-06-24",7.9412,7.9462,7.6883,7.8371,3933000.0],["2003-06-25",7.847,7.9115,7.7131,7.7428,3452200.0],["2003-06-26",7.8123,7.9759,7.7379,7.8023,3465800.0],["2003-06-27",7.8123,8.1446,7.7924,8.0404,2744800.0],["2003-06-30",8.0355,8.1099,7.9412,8.0206,2498600.0],["2003-07-01",8.0355,8.1,7.7577,8.0107,2314400.0],["2003-07-02",8.0305,8.2091,8.0256,8.1793,2180800.0],["2003-07-03",8.0801,8.0801,7.8817,7.9313,1788000.0],["2003-07-07",7.9759,8.1843,7.9412,8.1793,2465600.0],["2003-07-08",8.1744,8.2339,8.09,8.1496,2880400.0],["2003-07-09",8.0651,8.2241,7.9359,8.0601,2279400.0],["2003-07-10",7.9309,8.0353,7.8862,7.9408,1267200.0],["2003-07-11",7.9657,8.0452,7.9011,7.9259,1082200.0],["2003-07-14",8.0054,8.2986,7.9607,8.1744,1716400.0],["2003-07-15",8.1645,8.2986,8.075,8.1843,2124600.0],["2003-07-16",8.1297,8.2241,7.9458,8.075,2023800.0],["2003-07-17",8.0154,8.0204,7.439,7.5532,6539000.0],["2003-07-18",7.5632,7.6775,7.4539,7.5831,2377000.0],["2003-07-21",7.5831,7.5831,7.3942,7.4439,1192000.0],["2003-07-22",7.5284,7.588,7.4042,7.4986,1387800.0],["2003-07-23",7.5085,7.6029,7.4191,7.4191,3188200.0],["2003-07-24",7.4737,7.5483,7.3346,7.434,2229200.0],["2003-07-25",7.4489,7.4539,7.1507,7.3296,2410000.0],["2003-07-28",7.434,7.434,7.1557,7.2352,2494800.0],["2003-07-29",7.265,7.5483,7.2203,7.4638,1943800.0],["2003-07-30",7.3893,7.593,7.3893,7.5036,2727600.0],["2003-07-31",7.5284,7.598,7.4091,7.4091,1000800.0],["2003-08-01",7.4688,7.588,7.3694,7.4539,1185000.0],["2003-08-04",7.424,7.5731,7.27,7.5582,992200.0],["2003-08-05",7.5781,7.5781,7.3545,7.4439,1885200.0],["2003-08-06",7.4042,7.5284,7.3098,7.4688,1789200.0],["2003-08-07",7.5284,7.5582,7.3048,7.434,1900200.0],["2003-08-08",7.4936,7.5532,7.3048,7.3296,2686800.0],["2003-08-11",7.3594,7.4688,7.3396,7.3992,3740000.0],["2003-08-12",7.4042,7.4489,7.3644,7.4141,1763200.0],["2003-08-13",7.3992,7.5731,7.3942,7.5036,1445400.0],["2003-08-14",7.5532,7.757,7.5036,7.7023,1738800.0],["2003-08-15",7.7272,7.7818,7.5532,7.7371,686800.0],["2003-08-18",7.7719,7.9061,7.6576,7.8961,1894600.0],["2003-08-19",7.8862,7.9408,7.7818,7.8812,1933000.0],["2003-08-20",7.8613,8.0551,7.8216,8.0303,2094600.0],["2003-08-21",8.0651,8.1396,8.0005,8.0551,2104800.0],["2003-08-22",8.9148,8.9446,8.6813,8.7807,11659200.0],["2003-08-25",8.8204,8.8254,8.5173,8.6465,1801400.0],["2003-08-26",8.6216,8.6465,8.4278,8.5819,1742200.0],["2003-08-27",8.5471,8.6067,8.4875,8.567,1526800.0],["2003-08-28",8.8602,8.88,8.5322,8.8701,2637400.0],["2003-08-29",8.7757,8.9446,8.7757,8.8949,2053000.0],["2003-09-02",8.9446,9.1583,8.8949,9.0937,2467200.0],["2003-09-03",9.1633,9.4117,9.1583,9.1931,3733600.0],["2003-09-04",9.2428,9.2527,8.8602,9.0738,2461600.0],["2003-09-05",9.0689,9.0788,8.8651,8.89,1931200.0],["2003-09-08",8.8105,9.0937,8.7657,9.0142,2539000.0],["2003-09-09",9.0092,9.0092,8.8005,8.9098,3066800.0],["2003-09-10",8.8949,8.9645,8.6713,8.716,2518200.0],["2003-09-11",8.6763,8.9297,8.6514,8.8303,1145000.0],["2003-09-12",8.721,8.8751,8.6216,8.8452,798600.0],["2003-09-15",8.8552,8.8552,8.6664,8.7657,1519200.0],["2003-09-16",8.7111,8.9943,8.7111,8.8949,1456400.0],["2003-09-17",8.8651,8.9894,8.8651,8.9546,1739000.0],["2003-09-18",8.9446,8.9645,8.8005,8.9446,1553400.0],["2003-09-19",8.6962,8.9595,8.6962,8.9446,1282800.0],["2003-09-22",8.8602,8.89,8.6962,8.7608,1164800.0],["2003-09-23",8.9049,9.0838,8.88,9.0241,3051600.0],["2003-09-24",9.0639,9.0887,8.731,8.7508,1291000.0],["2003-09-25",8.8105,8.8403,8.5968,8.6713,1726400.0],["2003-09-26",8.6216,8.6664,8.4626,8.5024,1874400.0],["2003-09-29",8.5521,8.6813,8.5471,8.6465,1716000.0],["2003-09-30",8.6167,8.6465,8.4477,8.4576,2090400.0],["2003-10-01",8.4626,8.612,8.3133,8.5871,1796400.0],["2003-10-02",8.6269,8.7265,8.5572,8.6418,2088000.0],["2003-10-03",8.7563,9.2392,8.7563,9.0351,3746200.0],["2003-10-06",9.0052,9.1745,9.0003,9.1197,1607600.0],["2003-10-07",9.1098,9.2093,9.0301,9.2093,2044600.0],["2003-10-08",9.2591,9.3039,9.1844,9.2243,891200.0],["2003-10-09",9.2641,9.3736,9.1446,9.2492,1338600.0],["2003-10-10",9.2492,9.294,9.1098,9.2043,436200.0],["2003-10-13",9.2292,9.4383,9.1994,9.3836,1527200.0],["2003-10-14",9.3188,9.4134,9.3039,9.4134,663400.0],["2003-10-15",9.4284,9.5329,9.3537,9.4582,2540600.0],["2003-10-16",9.3636,9.4781,9.3537,9.4433,1364200.0],["2003-10-17",9.4234,9.4582,9.3388,9.4134,2218000.0],["2003-10-20",9.4184,9.4433,9.2193,9.4084,1339400.0],["2003-10-21",9.4582,9.7221,9.4035,9.7071,3217400.0],["2003-10-22",9.6822,9.6822,9.508,9.5727,2443000.0],["2003-10-23",9.4632,9.508,9.284,9.4433,2154800.0],["2003-10-24",9.3686,9.4632,9.2093,9.3288,2748800.0],["2003-10-27",9.3587,9.4582,9.3139,9.3935,785200.0],["2003-10-28",9.4284,9.6325,9.4035,9.6325,897200.0],["2003-10-29",9.6076,9.742,9.508,9.6125,1307200.0],["2003-10-30",9.7221,9.7619,9.4781,9.5528,1310000.0],["2003-10-31",9.5578,9.6872,9.5329,9.6125,810000.0],["2003-11-03",9.727,10.1153,9.7121,10.0705,3355200.0],["2003-11-04",10.0805,10.2049,9.9809,10.2049,2133200.0],["2003-11-05",10.195,10.2049,9.8913,10.0357,1393600.0],["2003-11-06",10.0207,10.3244,10.0058,10.19,3432600.0],["2003-11-07",10.3642,10.4489,10.0606,10.0805,3306200.0],["2003-11-10",10.1352,10.424,10.0755,10.1004,3586800.0],["2003-11-11",10.1004,10.2149,10.0556,10.1751,3009800.0],["2003-11-12",10.19,10.4289,10.1552,10.4041,2365400.0],["2003-11-13",10.3941,10.4041,10.2348,10.3692,1518200.0],["2003-11-14",10.3543,10.3991,10.1054,10.1651,1974600.0],["2003-11-17",10.1303,10.1303,9.9112,10.0008,1914000.0],["2003-11-18",9.9511,10.0207,9.7171,9.7619,1611400.0],["2003-11-19",9.732,9.8415,9.5628,9.6573,1809400.0],["2003-11-20",9.5877,9.9759,9.518,9.6573,2666000.0],["2003-11-21",11.3001,11.6137,10.7824,11.2155,18148200.0],["2003-11-24",11.2254,11.4843,10.867,11.4046,4623800.0],["2003-11-25",11.3449,11.6983,11.1508,11.549,5638200.0],["2003-11-26",11.5291,11.549,11.3349,11.3748,1996400.0],["2003-11-28",11.31,11.5739,11.3001,11.5341,927200.0],["2003-12-01",11.3549,11.7232,11.3349,11.5988,4916200.0],["2003-12-02",11.7382,12.0617,11.549,11.8228,7937600.0],["2003-12-03",11.8576,12.0418,11.8228,12.007,8681600.0],["2003-12-04",12.0717,12.1862,11.763,11.9721,5451200.0],["2003-12-05",11.8228,11.8377,11.549,11.7133,3384400.0],["2003-12-08",11.6486,11.778,11.4245,11.6983,3614600.0],["2003-12-09",11.768,11.9124,11.5789,11.6386,3310400.0],["2003-12-10",11.6237,11.8278,11.4743,11.773,5714600.0],["2003-12-11",11.7083,12.2857,11.6884,12.1762,4320800.0],["2003-12-12",12.2559,12.3654,12.0319,12.2708,3565400.0],["2003-12-15",12.3803,12.3803,11.9572,12.0269,3133200.0],["2003-12-16",11.997,12.1862,11.8327,12.1513,2703600.0],["2003-12-17",12.1712,12.2011,11.9721,12.1862,1501600.0],["2003-12-18",12.2957,12.3953,12.1762,12.2459,2464600.0],["2003-12-19",12.1712,12.2509,12.002,12.2011,3462000.0],["2003-12-22",12.1215,12.2957,11.9472,12.2708,1991400.0],["2003-12-23",12.3106,12.3206,12.0767,12.3057,2041800.0],["2003-12-24",12.2708,12.2957,12.1663,12.2459,687000.0],["2003-12-26",12.2957,12.2957,12.1513,12.221,415400.0],["2003-12-29",12.1912,12.3206,12.0717,12.3206,1926600.0],["2003-12-30",12.1212,12.3654,12.1063,12.2907,2027200.0],["2003-12-31",12.2857,12.3355,12.1511,12.2508,2022600.0],["2004-01-02",12.1262,12.3455,12.0614,12.2109,3645200.0],["2004-01-05",12.2109,12.3355,12.1661,12.3206,2337400.0],["2004-01-06",12.3355,12.3605,12.1661,12.2508,3175800.0],["2004-01-07",12.1461,12.3754,12.0863,12.3555,3029400.0],["2004-01-08",12.2757,12.52,12.2109,12.4352,3424200.0],["2004-01-09",12.4302,12.49,12.206,12.2857,1769600.0],["2004-01-12",12.4352,12.5299,12.3605,12.4601,3414800.0],["2004-01-13",12.3455,12.4851,12.2658,12.4153,2640400.0],["2004-01-14",12.4103,12.51,12.3455,12.505,3109000.0],["2004-01-15",12.3804,12.7044,12.3654,12.6047,4250800.0],["2004-01-16",12.5698,12.9585,12.49,12.804,3144800.0],["2004-01-20",12.7841,12.9585,12.7143,12.8339,5118400.0],["2004-01-21",12.8838,13.3573,12.7991,13.2327,4427200.0],["2004-01-22",13.2077,13.3074,12.9934,13.0283,1379000.0],["2004-01-23",13.1081,13.2377,12.9087,13.0333,1561000.0],["2004-01-26",12.9884,13.0433,12.6446,13.0084,2080400.0],["2004-01-27",12.9585,13.0532,12.814,12.9585,1441000.0],["2004-01-28",12.8638,13.0981,12.7592,12.8987,1976400.0],["2004-01-29",12.9386,12.9536,12.4801,12.7143,2146800.0],["2004-01-30",12.7791,12.9536,12.6346,12.804,1264600.0],["2004-02-02",12.8439,13.0831,12.7592,12.8888,1147800.0],["2004-02-03",12.7243,13.0283,12.6396,12.9735,1381800.0],["2004-02-04",12.8539,12.9286,12.4851,12.51,1168600.0],["2004-02-05",12.5598,13.0981,12.4701,13.0084,2311200.0],["2004-02-06",13.0333,13.2526,12.9087,13.2476,1112200.0],["2004-02-09",13.2775,13.6264,13.133,13.3623,2550600.0],["2004-02-10",13.3872,13.6513,13.2077,13.5965,2243800.0],["2004-02-11",13.5417,13.9902,13.5168,13.8507,3935800.0],["2004-02-12",13.8507,13.8706,13.5516,13.756,1580600.0],["2004-02-13",13.8756,13.9055,13.4071,13.7909,2353600.0],["2004-02-17",13.7261,13.9205,13.6613,13.761,1232200.0],["2004-02-18",13.7211,13.7709,13.4769,13.4769,1694200.0],["2004-02-19",13.5766,13.6713,13.3174,13.3473,1398000.0],["2004-02-20",13.447,13.452,12.7991,13.2676,2186600.0],["2004-02-23",13.437,13.447,12.8589,13.0831,2370400.0],["2004-02-24",13.0831,13.1579,12.7791,12.8938,2213400.0],["2004-02-25",12.9536,13.1729,12.4651,12.9087,3216200.0],["2004-02-26",12.8589,13.2377,12.7343,12.9436,5970800.0],["2004-02-27",14.2544,14.5534,13.8407,14.3341,28425600.0],["2004-03-01",14.0999,14.5036,14.0501,14.4338,7139600.0],["2004-03-02",14.1747,14.4338,14.0152,14.379,5678000.0],["2004-03-03",14.2345,14.4239,14.1796,14.2843,2803400.0],["2004-03-04",14.3491,14.4338,14.2644,14.3989,4477400.0],["2004-03-05",14.2245,14.5485,14.1946,14.4538,4552800.0],["2004-03-08",14.4538,14.5485,14.3441,14.3541,4576800.0],["2004-03-09",14.3391,14.4737,14.2644,14.3491,5724600.0],["2004-03-10",14.3491,14.678,14.3292,14.4039,8725200.0],["2004-03-11",14.2095,14.4887,14.2046,14.2544,4004800.0],["2004-03-12",14.3541,14.4288,14.2145,14.394,2175200.0],["2004-03-15",14.3292,14.3391,14.1099,14.2046,2614200.0],["2004-03-16",14.0501,14.1547,13.7909,13.9155,5157800.0],["2004-03-17",13.8906,14.2195,13.8806,14.1846,4870400.0],["2004-03-18",14.2046,14.384,14.0849,14.3541,3009400.0],["2004-03-19",14.394,14.4039,14.2494,14.2494,3029200.0],["2004-03-22",14.1747,14.2046,13.8656,14.1049,3536000.0],["2004-03-23",14.0999,14.1996,13.8955,13.9653,3812000.0],["2004-03-24",14.0301,14.2046,13.9653,14.1846,3085200.0],["2004-03-25",14.2046,14.703,14.1796,14.683,3717800.0],["2004-03-26",14.5186,14.9821,14.5036,14.9572,4825000.0],["2004-03-29",14.8375,15.0768,14.8176,14.9173,3622400.0],["2004-03-30",15.5752,15.9241,15.4705,15.6848,10314000.0],["2004-03-31",15.6,15.9393,15.59,15.7247,4934400.0],["2004-04-01",15.5002,15.9941,15.4204,15.9642,4389400.0],["2004-04-02",16.0889,16.3833,16.039,16.2486,3011400.0],["2004-04-05",16.2386,16.493,16.1787,16.3833,3108800.0],["2004-04-06",16.3882,16.498,16.1887,16.4681,2805600.0],["2004-04-07",16.4082,16.7125,16.3384,16.6127,2272200.0],["2004-04-08",16.6377,16.8572,16.6377,16.7674,2824600.0],["2004-04-12",16.8572,17.0567,16.8073,16.8372,2578000.0],["2004-04-13",16.962,17.0069,16.8073,16.8073,3362800.0],["2004-04-14",16.6377,16.7724,16.513,16.5429,2506800.0],["2004-04-15",16.5878,16.6926,16.518,16.5329,1870400.0],["2004-04-16",16.6527,16.9769,16.5728,16.932,5037000.0],["2004-04-19",16.962,17.0617,16.8123,16.9969,2510600.0],["2004-04-20",17.0767,17.1615,16.5479,16.5529,2811200.0],["2004-04-21",16.6327,17.1465,16.5878,16.962,2554600.0],["2004-04-22",16.962,17.4608,16.9121,17.381,3653800.0],["2004-04-23",17.3511,17.5656,17.3112,17.4858,2628000.0],["2004-04-26",17.4309,17.7103,17.3561,17.4908,3077400.0],["2004-04-27",17.2812,17.381,17.0767,17.2064,3291600.0],["2004-04-28",17.1565,17.3212,17.0119,17.1914,2795200.0],["2004-04-29",17.1565,17.3212,16.8722,17.0418,2424200.0],["2004-04-30",17.0268,17.2014,16.5878,16.7175,3715000.0],["2004-05-03",16.8073,17.1066,16.7025,16.9221,4759400.0],["2004-05-04",17.0168,17.5656,17.0118,17.411,4382800.0],["2004-05-05",17.391,17.6903,17.2862,17.5008,2130600.0],["2004-05-06",17.5506,17.5806,17.3461,17.5506,2444600.0],["2004-05-07",17.5057,18.3987,17.4559,17.855,4599200.0],["2004-05-10",17.0617,17.4509,16.5778,16.9719,5649800.0],["2004-05-11",17.1266,17.825,17.0468,17.6454,4270400.0],["2004-05-12",17.5806,17.7801,17.0617,17.4509,4556600.0],["2004-05-13",17.411,17.8849,17.371,17.6654,2658000.0],["2004-05-14",17.6105,17.6105,17.1815,17.3261,3277200.0],["2004-05-17",17.1914,17.2363,16.6127,16.8023,4932800.0],["2004-05-18",16.8323,17.1515,16.6377,16.8073,9244200.0],["2004-05-19",16.3932,16.4631,15.2708,15.5651,17375600.0],["2004-05-20",15.61,15.8744,15.2109,15.7397,5926600.0],["2004-05-21",15.8594,16.1089,15.61,16.074,4599400.0],["2004-05-24",16.2236,16.7025,16.074,16.6177,5480200.0],["2004-05-25",16.5728,17.391,16.503,17.371,5270600.0],["2004-05-26",17.1615,18.1593,17.1615,17.8649,9013200.0],["2004-05-27",17.9547,17.9797,17.7352,17.9547,3809600.0],["2004-05-28",17.8599,17.9547,17.7502,17.8899,2518400.0],["2004-06-01",17.7602,18.3588,17.7103,18.2391,6351600.0],["2004-06-02",18.3339,18.8577,18.2241,18.733,6112400.0],["2004-06-03",18.7978,18.9076,18.6282,18.7729,4839800.0],["2004-06-04",18.9026,19.1271,18.8378,18.8976,4980200.0],["2004-06-07",18.9874,19.6859,18.9325,19.6709,6407200.0],["2004-06-08",19.2468,19.5212,18.5783,19.4564,6997200.0],["2004-06-09",19.4314,19.4663,19.2319,19.2369,2641000.0],["2004-06-10",19.2369,19.3915,19.0922,19.2269,2448200.0],["2004-06-14",19.1969,19.2069,18.9425,19.0024,2416000.0],["2004-06-15",19.0323,19.2319,18.8926,19.167,3420000.0],["2004-06-16",19.187,19.606,19.1371,19.5412,4032200.0],["2004-06-17",19.5412,19.5661,19.0473,19.5112,3503800.0],["2004-06-18",19.4663,19.7757,19.3865,19.6559,5239800.0],["2004-06-21",19.631,19.9303,19.5462,19.7357,3782200.0],["2004-06-22",19.7158,19.9503,19.4813,19.7457,5314000.0],["2004-06-23",19.6958,19.9553,19.6809,19.8006,3906800.0],["2004-06-24",19.7757,19.9552,19.7357,19.7806,4367000.0],["2004-06-25",19.8455,20.3943,19.7906,20.3943,6541200.0],["2004-06-28",20.2695,20.7884,20.2047,20.6387,5258800.0],["2004-06-29",20.5938,21.0528,20.4591,21.0229,5700200.0],["2004-06-30",21.1876,21.4622,20.9679,21.3723,5222600.0],["2004-07-01",21.3374,21.4921,20.9679,21.1427,4658000.0],["2004-07-02",21.1826,21.2575,20.898,21.0229,1673200.0],["2004-07-06",21.0528,21.0528,20.0793,20.1841,5983600.0],["2004-07-07",20.1492,20.3189,20.0144,20.0893,3512400.0],["2004-07-08",19.9295,19.9495,19.1707,19.2306,6075400.0],["2004-07-09",19.5401,19.8447,19.4353,19.5551,2801000.0],["2004-07-12",19.5751,19.9894,19.2556,19.7348,2586600.0],["2004-07-13",19.8097,19.8746,19.3554,19.4602,2581400.0],["2004-07-14",19.2306,19.6949,19.2256,19.4652,3009200.0],["2004-07-15",19.6,19.8546,19.3504,19.4652,2531000.0],["2004-07-16",19.63,19.7398,18.8612,18.966,3574200.0],["2004-07-19",19.0259,19.1907,18.6615,19.0009,3227400.0],["2004-07-20",19.0359,19.645,18.981,19.5002,2266000.0],["2004-07-21",19.645,19.9495,19.0609,19.1357,3220800.0],["2004-07-22",19.0758,19.1457,18.2072,18.6315,4491600.0],["2004-07-23",18.6365,18.7963,18.3769,18.7413,2264800.0],["2004-07-26",18.971,19.0708,18.5866,18.7563,2478600.0],["2004-07-27",18.6215,19.4702,18.5916,19.3205,3092000.0],["2004-07-28",19.3754,19.5401,18.7963,19.1907,2826400.0],["2004-07-29",19.3604,19.9695,19.3155,19.8746,3297600.0],["2004-07-30",19.8347,20.4188,19.7947,20.0693,3275000.0],["2004-08-02",19.9495,19.9695,19.615,19.7149,2778000.0],["2004-08-03",19.7847,20.1592,19.6699,19.9495,2449200.0],["2004-08-04",19.9795,20.0893,19.7698,19.9295,2284800.0],["2004-08-05",20.0394,20.1542,19.1457,19.2456,2505600.0],["2004-08-06",19.1807,19.2006,17.9825,18.1123,6700800.0],["2004-08-09",18.1722,18.7913,18.1223,18.6964,2858000.0],["2004-08-10",18.7713,19.1657,18.7114,19.1307,2932200.0],["2004-08-11",18.9261,18.971,18.2221,18.6565,4023200.0],["2004-08-12",18.5966,18.6115,18.2122,18.2571,4059400.0],["2004-08-13",18.2471,18.3919,18.0923,18.1572,2733400.0],["2004-08-16",18.2421,18.6764,17.9975,18.4368,2875200.0],["2004-08-17",18.8711,18.9061,18.3769,18.3769,2556000.0],["2004-08-18",18.3769,18.9211,18.1672,18.9211,4754800.0],["2004-08-19",18.8811,19.0409,18.5816,18.6515,6183400.0],["2004-08-20",20.1791,21.1826,20.0843,20.9979,14385400.0],["2004-08-23",21.0179,21.4123,20.7283,21.1876,5499800.0],["2004-08-24",21.2176,21.2225,20.8282,21.1576,4948400.0],["2004-08-25",21.1477,22.0413,21.0428,21.9764,7423800.0],["2004-08-26",21.8067,22.1661,21.7318,21.8566,4727200.0],["2004-08-27",21.8915,22.1461,21.7517,22.0263,2201800.0],["2004-08-30",21.9265,21.9864,21.2375,21.7667,3161200.0],["2004-08-31",21.8316,22.231,21.7368,22.1711,3922600.0],["2004-09-01",22.0762,22.1961,21.8666,21.9664,3632200.0],["2004-09-02",21.9415,22.4706,21.9115,22.4207,2476600.0],["2004-09-03",22.4407,22.4656,21.9464,22.0713,2354600.0],["2004-09-07",22.1312,22.4357,22.1062,22.251,2498400.0],["2004-09-08",22.3408,22.5355,22.1911,22.4756,2181800.0],["2004-09-09",22.5206,22.9898,22.4457,22.92,3398000.0],["2004-09-10",22.905,23.4641,22.7951,23.4641,3535000.0],["2004-09-13",23.559,23.574,23.2544,23.4092,2629200.0],["2004-09-14",23.4142,23.6788,23.3593,23.5939,2715400.0],["2004-09-15",23.5789,23.7437,23.4791,23.5889,2097000.0],["2004-09-16",23.6339,24.0632,23.524,24.0582,2310800.0],["2004-09-17",24.0982,24.3627,24.0333,24.2978,2386200.0],["2004-09-20",24.213,24.4426,23.9634,24.2379,3213400.0],["2004-09-21",24.2329,24.5674,24.1431,24.178,3697400.0],["2004-09-22",24.188,24.208,23.5336,23.6685,3769800.0],["2004-09-23",23.7984,23.8533,23.2389,23.6036,3772400.0],["2004-09-24",23.6735,24.0581,23.5286,23.8533,3347600.0],["2004-09-27",23.7484,24.243,23.4787,24.0382,3112800.0],["2004-09-28",24.1181,24.183,23.9582,23.9682,3141400.0],["2004-09-29",24.0581,24.7075,23.9233,24.6676,3068200.0],["2004-09-30",24.6776,24.6926,24.228,24.2929,4283200.0],["2004-10-01",23.8683,24.9773,23.7035,24.9274,4469400.0],["2004-10-04",24.9673,25.4769,24.7775,25.2271,4546200.0],["2004-10-05",25.1721,25.2571,24.9124,25.0772,2487000.0],["2004-10-06",25.1921,25.4719,24.8125,25.4719,2127600.0],["2004-10-07",25.5418,25.7016,25.3919,25.4269,3226600.0],["2004-10-08",25.4019,25.4369,23.8134,23.9982,4870400.0],["2004-10-11",24.0382,24.4728,23.8583,24.3229,2477800.0],["2004-10-12",24.228,24.3029,23.8983,24.228,2368200.0],["2004-10-13",24.4328,24.4828,23.4837,23.5736,2730600.0],["2004-10-14",23.4887,24.4028,23.2389,24.3329,3721400.0],["2004-10-15",24.4278,25.0273,24.3379,24.8274,3900400.0],["2004-10-18",24.8974,24.9274,24.6026,24.7175,2465200.0],["2004-10-19",24.9623,25.2421,24.6126,24.7175,2529400.0],["2004-10-20",24.8224,25.1272,24.233,24.9074,3324200.0],["2004-10-21",24.9523,25.4419,24.9124,25.2571,2338400.0],["2004-10-22",25.4269,25.6117,24.8474,24.8774,1907200.0],["2004-10-25",24.5977,25.1871,24.4778,24.9074,1760200.0],["2004-10-26",24.9973,25.2171,24.7225,25.2021,2133200.0],["2004-10-27",25.1372,25.8465,25.0522,25.7266,2578000.0],["2004-10-28",25.7516,26.1812,25.5917,25.9814,3168400.0],["2004-10-29",26.0863,26.466,25.9564,26.3511,5777200.0],["2004-11-01",26.6458,27.1154,26.426,26.8206,4064000.0],["2004-11-02",26.8556,27.2502,26.7257,27.0654,4032000.0],["2004-11-03",27.7997,28.1894,27.4551,27.6399,6654400.0],["2004-11-04",27.8447,28.8937,27.5999,28.7938,4539000.0],["2004-11-05",28.9737,29.0786,28.2044,28.7988,4198400.0],["2004-11-08",28.8238,29.1036,28.5391,28.6939,2881200.0],["2004-11-09",28.7739,28.8038,28.0295,28.4641,2945800.0],["2004-11-10",28.569,28.649,28.1294,28.3542,2270400.0],["2004-11-11",28.6789,29.668,28.5041,29.4882,3052800.0],["2004-11-12",29.5831,30.3974,29.1985,30.2475,3720600.0],["2004-11-15",30.2975,30.7221,30.0427,30.1426,3285800.0],["2004-11-16",29.9927,30.0727,29.6431,29.9977,2033400.0],["2004-11-17",30.2575,30.4673,30.0077,30.1326,2085800.0],["2004-11-18",30.2975,30.4274,29.5482,30.2975,4646400.0],["2004-11-19",32.3356,33.1948,31.8111,31.8211,12092800.0],["2004-11-22",31.916,32.2157,31.4964,32.0759,4281000.0],["2004-11-23",31.6712,32.4205,31.4964,32.3506,3806400.0],["2004-11-24",32.4455,32.4705,32.1508,32.3156,1823000.0],["2004-11-26",32.3956,32.6353,32.3556,32.4705,567600.0],["2004-11-29",31.8561,32.985,31.7262,32.8452,3167000.0],["2004-11-30",32.9601,33.2848,32.2857,32.6753,3687800.0],["2004-12-01",32.9151,33.1998,32.7353,33.1649,2308000.0],["2004-12-02",33.2448,33.2748,32.8701,33.025,3139400.0],["2004-12-03",33.4496,33.5695,33.0949,33.3747,3464800.0],["2004-12-06",33.5595,33.6544,33.2198,33.5595,2277000.0],["2004-12-07",33.6594,33.7194,33.0,33.06,3323200.0],["2004-12-08",32.7602,33.1898,32.2907,32.5954,3765400.0],["2004-12-09",32.1008,32.6204,31.9859,32.5954,2760400.0],["2004-12-10",32.7852,33.1948,32.7552,33.1249,2544600.0],["2004-12-13",33.3647,34.4387,33.2248,34.4387,3717400.0],["2004-12-14",34.4487,34.6835,33.7993,34.4387,2592400.0],["2004-12-15",34.5086,34.9932,34.4087,34.7734,4586600.0],["2004-12-16",34.9682,35.0731,34.3288,34.6935,2502200.0],["2004-12-17",34.5386,35.9923,34.3688,35.9923,10935600.0],["2004-12-20",35.8574,36.2071,35.5927,35.9723,7417800.0],["2004-12-21",36.367,38.2452,35.9673,38.1753,4774100.0],["2004-12-22",38.4302,38.9299,37.6206,38.1203,4785200.0],["2004-12-23",38.5501,38.9599,37.3907,37.5007,2786600.0],["2004-12-27",38.1203,38.1203,37.2808,37.4507,2664000.0],["2004-12-28",37.4607,38.5701,37.1808,38.5501,2110800.0],["2004-12-29",38.5101,38.77,38.0304,38.2803,2474100.0],["2004-12-30",38.4802,38.4802,37.6806,38.0104,1864800.0],["2004-12-31",38.0504,38.3102,37.8205,37.9304,1290100.0],["2005-01-03",38.2803,38.5001,37.1408,37.4107,3184600.0],["2005-01-04",37.4507,38.0204,34.5022,34.982,6875200.0],["2005-01-05",34.982,35.9515,34.922,35.2518,3198000.0],["2005-01-06",35.5617,35.7216,34.972,35.0819,2730900.0],["2005-01-07",35.4817,35.5417,33.4128,34.2823,4266900.0],["2005-01-10",34.5822,35.1619,33.8925,34.2224,4001500.0],["2005-01-11",34.3323,34.3923,31.7436,32.3733,6814400.0],["2005-01-12",32.933,32.953,30.6842,31.9535,7601900.0],["2005-01-13",31.7436,32.2534,31.4438,31.7636,3611600.0],["2005-01-14",31.9435,32.1334,30.994,31.6637,3395900.0],["2005-01-18",30.6042,32.7631,29.6547,32.2234,6212700.0],["2005-01-19",32.3633,32.4633,31.3738,31.6037,3440200.0],["2005-01-20",31.4538,32.0635,31.094,31.6037,3423100.0],["2005-01-21",31.7836,32.2933,31.054,31.3039,2928200.0],["2005-01-24",30.0145,30.2744,26.1865,27.5658,18303500.0],["2005-01-25",27.9156,29.7547,26.8162,29.4648,11892300.0],["2005-01-26",29.6247,29.8746,28.7552,29.5148,3665200.0],["2005-01-27",29.7247,29.8846,28.9051,29.6447,2434500.0],["2005-01-28",29.7347,29.8846,28.2154,28.5453,3463000.0],["2005-01-31",29.2149,29.4948,28.7352,29.3549,2963600.0],["2005-02-01",29.145,29.2849,28.7252,28.9251,2863500.0],["2005-02-02",28.9451,29.6447,28.6552,29.5747,3341600.0],["2005-02-03",29.5548,31.024,29.3249,30.964,4580600.0],["2005-02-04",31.1539,31.4138,30.3643,31.3438,3347700.0],["2005-02-07",31.8836,31.9335,31.3738,31.7736,2203100.0],["2005-02-08",32.0835,32.0835,31.2539,31.8436,1686800.0],["2005-02-09",31.6737,31.8336,30.4343,30.5942,2270900.0],["2005-02-10",30.7242,30.7541,29.2849,29.3549,3016500.0],["2005-02-11",29.4948,29.7946,28.3054,29.5248,5394700.0],["2005-02-14",29.6247,30.1145,29.2749,29.7846,2150600.0],["2005-02-15",29.9645,30.0045,29.015,29.075,3150100.0],["2005-02-16",29.145,29.3249,29.035,29.1949,3118000.0],["2005-02-17",29.5248,29.6047,28.4753,28.5153,2812400.0],["2005-02-18",29.025,29.5248,28.6352,28.8951,2568100.0],["2005-02-22",29.065,29.9446,28.5353,29.8946,6224100.0],["2005-02-23",30.5442,30.6842,28.0655,28.5653,8608100.0],["2005-02-24",28.3154,29.9346,28.0855,29.7746,4458600.0],["2005-02-25",29.8446,30.1145,29.5847,29.9246,2278300.0],["2005-02-28",29.9246,30.1544,29.4348,29.7047,2565700.0],["2005-03-01",29.9146,29.9745,29.145,29.5348,2289300.0],["2005-03-02",29.4848,29.6247,29.1849,29.5348,2595900.0],["2005-03-03",29.5847,29.6547,28.5353,28.8551,2347500.0],["2005-03-04",28.9751,29.4548,28.8951,29.125,2383300.0],["2005-03-07",29.2649,29.7846,29.085,29.7347,2461900.0],["2005-03-08",29.8846,30.1445,29.6547,30.0845,2178400.0],["2005-03-09",30.1844,30.4443,29.9446,30.1445,2078800.0],["2005-03-10",30.2344,30.4843,29.4348,30.1345,2062800.0],["2005-03-11",30.0245,30.2344,29.5747,29.8946,2355000.0],["2005-03-14",29.9745,30.0845,29.7846,29.8746,1217000.0],["2005-03-15",30.0545,30.1145,29.6847,29.9745,1944400.0],["2005-03-16",29.6547,29.8646,29.005,29.175,2255700.0],["2005-03-17",29.015,29.8346,28.8551,29.6347,2186300.0],["2005-03-18",29.6547,29.7846,29.2249,29.6647,2499700.0],["2005-03-21",29.6647,29.6647,28.5153,29.085,1812400.0],["2005-03-22",28.96,29.43,28.81,28.91,1453300.0],["2005-03-23",28.64,29.35,28.06,29.16,2925400.0],["2005-03-24",29.21,29.24,28.72,28.8,1830400.0],["2005-03-28",29.0,29.2,28.5,28.58,2123600.0],["2005-03-29",28.46,29.6,28.38,28.96,4408400.0],["2005-03-30",29.23,29.58,28.84,29.56,1743700.0],["2005-03-31",29.77,29.95,29.29,29.76,2143200.0],["2005-04-01",29.69,30.18,29.23,30.11,2869200.0],["2005-04-04",30.3,31.38,30.13,31.32,4103900.0],["2005-04-05",31.4,31.91,30.59,30.89,3986500.0],["2005-04-06",31.99,32.97,31.85,32.07,7495100.0],["2005-04-07",31.95,33.24,31.93,33.21,4122300.0],["2005-04-08",33.2,34.03,33.11,33.63,5389700.0],["2005-04-11",33.61,33.98,33.49,33.72,4252100.0],["2005-04-12",33.75,34.0,33.1,33.97,2471500.0],["2005-04-13",34.03,34.03,32.55,32.82,2534200.0],["2005-04-14",32.85,33.18,31.42,31.67,4546200.0],["2005-04-15",31.24,32.14,31.04,31.66,3655100.0],["2005-04-18",31.73,32.18,31.55,31.69,2374500.0],["2005-04-19",32.05,32.7,31.95,32.25,2307400.0],["2005-04-20",32.7,33.05,31.65,31.74,2540600.0],["2005-04-21",32.33,33.04,32.15,33.02,1772700.0],["2005-04-22",33.0,33.02,32.3,32.62,1479500.0],["2005-04-25",32.91,33.0,32.65,32.96,1456600.0],["2005-04-26",33.03,33.03,31.77,31.92,1778400.0],["2005-04-27",31.9,31.9,31.38,31.7,1796100.0],["2005-04-28",31.25,31.68,31.19,31.31,1650400.0],["2005-04-29",31.53,31.95,31.3,31.83,1809200.0],["2005-05-02",31.85,32.65,31.85,32.42,1507700.0],["2005-05-03",32.46,33.0,32.0,32.12,2259900.0],["2005-05-04",32.3,33.25,32.2,32.98,1998700.0],["2005-05-05",33.0,33.5,32.76,33.08,1625500.0],["2005-05-06",33.5,34.23,33.33,34.06,2710200.0],["2005-05-09",34.29,34.49,33.66,34.34,2007100.0],["2005-05-10",34.06,34.88,34.05,34.52,2293900.0],["2005-05-11",34.67,35.58,34.6,35.55,2818000.0],["2005-05-12",35.58,36.17,35.08,35.53,3706700.0],["2005-05-13",35.9,36.5,35.57,36.4,2687300.0],["2005-05-16",36.11,36.47,35.58,36.0,2493400.0],["2005-05-17",35.75,36.48,35.69,36.42,2127100.0],["2005-05-18",36.42,36.49,36.11,36.42,2747300.0],["2005-05-19",36.39,36.68,36.11,36.56,3087800.0],["2005-05-20",36.86,37.0,35.24,35.88,4925300.0],["2005-05-23",36.17,36.75,35.89,36.02,3676700.0],["2005-05-24",36.13,36.77,36.0,36.75,2669700.0],["2005-05-25",36.8,37.2,36.7,37.08,2007500.0],["2005-05-26",37.12,38.1,37.03,37.99,2653600.0],["2005-05-27",37.9,38.33,37.81,38.15,1532200.0],["2005-05-31",37.81,39.58,37.81,39.58,7629000.0],["2005-06-01",39.33,39.54,37.93,38.12,4087300.0],["2005-06-02",38.1,38.2,37.68,38.03,2996700.0],["2005-06-03",38.2,38.2,36.7,36.92,4099000.0],["2005-06-06",36.9,38.0,36.9,37.98,2139500.0],["2005-06-07",38.45,39.9,38.39,38.58,3322500.0],["2005-06-08",38.77,39.05,37.47,37.66,2199300.0],["2005-06-09",37.33,37.48,36.99,37.26,2538700.0],["2005-06-10",37.11,37.15,36.35,36.57,2201500.0],["2005-06-13",36.65,37.24,36.41,37.0,1915800.0],["2005-06-14",36.7,37.03,36.31,36.55,1529900.0],["2005-06-15",36.85,36.98,35.89,36.81,2117500.0],["2005-06-16",36.78,37.14,36.6,37.05,1553100.0],["2005-06-17",37.61,37.7,36.75,36.86,2611700.0],["2005-06-20",36.7,37.21,36.39,37.01,1826900.0],["2005-06-21",37.47,37.47,36.4,36.83,2036200.0],["2005-06-22",36.83,37.1,35.54,35.82,3381900.0],["2005-06-23",36.24,36.24,34.85,35.0,4084300.0],["2005-06-24",34.79,35.2,33.5,33.98,4800400.0],["2005-06-27",33.96,34.24,33.42,33.95,1806900.0],["2005-06-28",34.0,34.92,33.49,34.81,2667300.0],["2005-06-29",34.56,34.97,34.34,34.34,2024800.0],["2005-06-30",34.34,34.99,34.23,34.34,1940100.0],["2005-07-01",34.52,34.52,33.75,33.86,1303000.0],["2005-07-05",33.98,34.74,33.77,34.13,1767800.0],["2005-07-06",34.46,34.47,33.28,33.73,2783800.0],["2005-07-07",33.3,33.54,32.61,33.26,2701300.0],["2005-07-08",33.21,33.86,33.01,33.72,1785900.0],["2005-07-11",33.89,34.24,33.33,34.07,3012800.0],["2005-07-12",34.08,35.32,34.08,35.29,3784100.0],["2005-07-13",35.51,35.55,34.75,35.28,2232400.0],["2005-07-14",35.8,35.84,34.79,35.3,2916000.0],["2005-07-15",35.47,35.64,35.0,35.32,1709900.0],["2005-07-18",35.26,35.39,35.04,35.05,1489800.0],["2005-07-19",35.15,35.5,35.12,35.49,1786500.0],["2005-07-20",35.33,36.55,35.21,36.49,2467700.0],["2005-07-21",36.31,36.33,35.39,35.49,1692700.0],["2005-07-22",35.48,36.02,35.3,35.89,1031600.0],["2005-07-25",35.69,35.89,35.2,35.6,1313300.0],["2005-07-26",35.64,35.74,34.9,34.9,1692000.0],["2005-07-27",35.01,35.01,33.74,34.29,2546800.0],["2005-07-28",34.44,34.75,34.18,34.65,1192800.0],["2005-07-29",34.65,34.75,34.02,34.19,1796300.0],["2005-08-01",34.25,34.25,33.52,33.83,1774400.0],["2005-08-02",33.84,35.61,33.5,35.2,2557200.0],["2005-08-03",35.16,36.15,35.02,36.04,2301300.0],["2005-08-04",35.88,37.63,35.53,36.39,4235000.0],["2005-08-05",36.12,36.35,35.5,35.91,2566200.0],["2005-08-08",36.05,36.63,35.94,36.04,2150700.0],["2005-08-09",36.02,36.66,35.88,36.6,4109500.0],["2005-08-10",36.75,37.15,36.39,36.68,3564800.0],["2005-08-11",36.74,36.89,36.4,36.69,1843200.0],["2005-08-12",36.55,37.01,36.39,36.83,2157400.0],["2005-08-15",36.78,38.01,36.6,37.75,3783100.0],["2005-08-16",37.75,37.94,37.2,37.56,3162200.0],["2005-08-17",37.75,37.85,37.14,37.76,2266100.0],["2005-08-18",37.7,38.73,37.65,38.35,4689300.0],["2005-08-19",39.97,40.89,39.69,40.41,12144600.0],["2005-08-22",40.22,40.95,40.1,40.41,3267000.0],["2005-08-23",40.13,40.72,40.1,40.6,2941100.0],["2005-08-24",40.27,42.12,40.15,41.1,4435700.0],["2005-08-25",41.42,42.19,41.27,41.71,3129600.0],["2005-08-26",41.58,41.87,41.19,41.32,2030100.0],["2005-08-29",41.1,41.82,41.05,41.41,1960000.0],["2005-08-30",41.3,41.9,41.19,41.77,1903100.0],["2005-08-31",41.77,43.25,41.55,43.2,3285000.0],["2005-09-01",42.87,43.78,41.69,42.61,3897200.0],["2005-09-02",42.44,43.23,42.37,42.59,1455600.0],["2005-09-06",42.58,43.5,42.49,43.44,2172200.0],["2005-09-07",43.5,43.9,43.29,43.84,2590000.0],["2005-09-08",43.81,44.3,43.68,43.91,2121300.0],["2005-09-09",43.89,44.18,43.66,43.72,2007400.0],["2005-09-12",43.75,44.4,43.65,44.22,1739300.0],["2005-09-13",43.86,44.0,42.92,43.6,2362200.0],["2005-09-14",43.59,43.95,43.01,43.08,1879200.0],["2005-09-15",43.25,43.52,42.56,42.81,2010400.0],["2005-09-16",42.75,42.75,41.82,42.38,3482700.0],["2005-09-19",42.1,42.1,41.16,41.63,2891800.0],["2005-09-20",41.61,42.77,41.57,42.15,2730900.0],["2005-09-21",41.91,42.14,40.78,41.36,2171300.0],["2005-09-22",41.01,41.4,40.36,41.25,3041900.0],["2005-09-23",41.03,42.58,40.91,42.27,1974600.0],["2005-09-26",42.75,42.98,42.26,42.72,1875200.0],["2005-09-27",42.67,43.93,42.5,43.37,1979500.0],["2005-09-28",43.8,45.54,43.38,43.81,3504000.0],["2005-09-29",43.89,45.34,43.25,44.84,2466600.0],["2005-09-30",44.94,46.77,44.8,46.44,4198300.0],["2005-10-03",45.95,46.85,45.69,46.74,3706000.0],["2005-10-04",46.75,47.14,46.37,46.47,3256200.0],["2005-10-05",45.96,45.96,44.19,44.81,4496500.0],["2005-10-06",44.37,44.5,43.08,43.53,3255300.0],["2005-10-07",43.58,43.92,42.96,43.77,1749900.0],["2005-10-10",44.04,44.42,43.29,43.63,1257000.0],["2005-10-11",43.7,44.49,42.98,43.44,1537500.0],["2005-10-12",43.3,44.39,42.63,42.98,2204500.0],["2005-10-13",42.9,43.08,42.07,42.21,2427900.0],["2005-10-14",42.1,43.17,42.08,43.06,1260000.0],["2005-10-17",43.16,43.54,42.37,43.17,968400.0],["2005-10-18",42.84,43.21,42.1,42.1,1645200.0],["2005-10-19",42.26,43.54,41.23,43.5,2168500.0],["2005-10-20",43.75,44.19,43.0,43.6,1868100.0],["2005-10-21",44.15,45.85,43.78,45.59,3642900.0],["2005-10-24",45.65,46.47,45.47,46.4,2430600.0],["2005-10-25",46.43,46.8,45.95,46.25,2478200.0],["2005-10-26",45.88,47.06,45.88,46.39,2921600.0],["2005-10-27",46.04,46.13,43.96,44.09,2081200.0],["2005-10-28",44.24,44.45,43.5,43.95,3506400.0],["2005-10-31",44.1,45.6,43.83,45.12,3700200.0],["2005-11-01",44.5,45.95,44.15,45.77,3563500.0],["2005-11-02",45.87,48.27,45.81,47.6,4501200.0],["2005-11-03",48.12,48.18,45.21,45.96,3497800.0],["2005-11-04",46.03,46.59,45.5,46.16,1881700.0],["2005-11-07",46.41,47.13,45.76,46.48,2834000.0],["2005-11-08",46.43,46.96,45.9,46.73,1347500.0],["2005-11-09",46.85,46.89,45.23,46.28,3095100.0],["2005-11-10",46.58,47.25,45.76,47.24,2252200.0],["2005-11-11",47.32,47.94,46.6,46.96,2107200.0],["2005-11-14",46.88,47.22,46.44,46.5,2669300.0],["2005-11-15",45.81,46.8,45.53,45.85,2746500.0],["2005-11-16",45.74,46.0,45.06,45.67,1870200.0],["2005-11-17",45.7,47.25,44.77,47.1,6346000.0],["2005-11-18",42.42,42.88,38.55,38.74,20700600.0],["2005-11-21",38.9,40.95,38.74,40.72,8045100.0],["2005-11-22",40.8,42.57,40.04,41.99,7761400.0],["2005-11-23",41.9,42.15,40.89,41.23,3383300.0],["2005-11-25",41.07,41.19,40.52,40.85,1491800.0],["2005-11-28",40.76,41.45,40.53,41.13,3227300.0],["2005-11-29",41.33,41.54,41.0,41.29,2844000.0],["2005-11-30",41.3,42.11,41.3,41.77,2755000.0],["2005-12-01",41.56,42.28,41.56,41.93,2332700.0],["2005-12-02",41.97,42.63,41.68,42.42,2040200.0],["2005-12-05",42.44,43.05,42.11,42.95,3176100.0],["2005-12-06",43.0,44.0,42.92,43.62,2946900.0],["2005-12-07",43.45,44.83,43.45,44.54,3266200.0],["2005-12-08",44.63,44.96,43.0,43.39,2994400.0],["2005-12-09",43.23,43.47,42.91,43.02,1505300.0],["2005-12-12",43.31,43.67,42.92,43.25,1848400.0],["2005-12-13",43.2,43.97,42.0,43.89,3526700.0],["2005-12-14",43.55,43.93,43.13,43.23,1994500.0],["2005-12-15",43.14,43.3,42.51,42.89,2106400.0],["2005-12-16",43.2,44.29,43.19,44.1,3530500.0],["2005-12-19",44.26,45.81,43.84,45.25,3943600.0],["2005-12-20",45.03,45.83,43.51,45.24,2742000.0],["2005-12-21",45.0,45.79,44.76,44.78,1815200.0],["2005-12-22",44.6,45.25,44.55,45.13,1375200.0],["2005-12-23",45.08,45.35,44.73,44.98,894800.0],["2005-12-27",44.93,45.55,44.19,44.26,1368000.0],["2005-12-28",44.16,44.56,43.87,44.18,1365600.0],["2005-12-29",44.06,44.45,43.98,44.25,1750000.0],["2005-12-30",44.01,44.3,42.91,42.95,1893400.0],["2006-01-03",42.97,43.18,42.01,42.75,3117300.0],["2006-01-04",42.99,43.0,41.91,42.52,3193100.0],["2006-01-05",42.66,42.66,41.56,41.87,3285600.0],["2006-01-06",41.95,44.43,41.86,44.29,3842600.0],["2006-01-09",44.1,44.75,43.58,43.64,2111900.0],["2006-01-10",43.25,43.5,42.24,42.53,3599000.0],["2006-01-11",42.32,42.49,41.64,41.93,2913900.0],["2006-01-12",41.65,42.15,40.91,41.7,3308800.0],["2006-01-13",41.9,42.93,41.67,42.88,2108900.0],["2006-01-17",42.34,42.98,41.82,42.57,2983700.0],["2006-01-18",42.29,43.5,42.05,43.11,1783600.0],["2006-01-19",43.45,44.29,43.09,43.98,2187500.0],["2006-01-20",44.04,44.19,42.32,42.37,2569400.0],["2006-01-23",42.32,43.28,41.95,42.05,1687000.0],["2006-01-24",42.05,42.49,41.49,42.14,1425000.0],["2006-01-25",42.07,43.5,41.42,41.56,1958600.0],["2006-01-26",42.24,42.25,40.32,41.09,3361200.0],["2006-01-27",40.96,41.63,40.7,41.02,1654700.0],["2006-01-30",41.01,41.26,40.57,40.65,2170300.0],["2006-01-31",40.5,40.8,40.15,40.59,2386300.0],["2006-02-01",40.15,40.35,39.13,39.39,3344100.0],["2006-02-02",37.0,38.1,36.39,37.07,8170100.0],["2006-02-03",36.74,37.0,35.17,35.56,5657900.0],["2006-02-06",35.46,36.1,35.18,35.3,4007700.0],["2006-02-07",35.41,35.9,35.18,35.66,3179100.0],["2006-02-08",35.75,36.74,35.55,36.58,4024000.0],["2006-02-09",36.65,38.16,36.6,37.16,4662000.0],["2006-02-10",37.19,37.7,37.1,37.52,2256500.0],["2006-02-13",37.49,37.97,37.19,37.3,1508800.0],["2006-02-14",37.3,37.47,36.76,36.79,2121500.0],["2006-02-15",36.57,37.15,36.31,36.95,1725700.0],["2006-02-16",36.98,37.79,36.93,37.79,1074200.0],["2006-02-17",37.74,37.75,36.37,36.46,2022400.0],["2006-02-21",36.3,36.52,35.65,36.17,1747500.0],["2006-02-22",36.08,36.43,35.84,36.31,2383000.0],["2006-02-23",36.34,37.26,36.32,36.75,1732400.0],["2006-02-24",36.97,37.49,36.48,37.49,1346400.0],["2006-02-27",38.46,38.9,37.99,38.5,2412000.0],["2006-02-28",38.56,39.2,37.34,37.65,4276000.0],["2006-03-01",39.6,42.17,39.58,41.68,10107800.0],["2006-03-02",41.54,41.59,40.5,41.16,3860400.0],["2006-03-03",40.5,41.0,40.0,40.5,3383400.0],["2006-03-06",39.96,40.97,39.15,39.35,3166800.0],["2006-03-07",39.31,39.99,39.05,39.25,2700300.0],["2006-03-08",39.0,39.28,37.75,38.58,3826300.0],["2006-03-09",38.58,38.89,37.88,38.0,2462600.0],["2006-03-10",37.83,38.49,37.19,37.82,3221400.0],["2006-03-13",37.95,38.29,37.53,37.83,1829900.0],["2006-03-14",37.43,38.93,37.41,38.38,2307600.0],["2006-03-15",38.79,39.81,38.53,39.59,2813900.0],["2006-03-16",39.37,39.7,38.94,38.95,2138400.0],["2006-03-17",39.13,39.42,38.47,39.31,2229400.0],["2006-03-20",38.62,38.92,38.05,38.54,3053200.0],["2006-03-21",38.06,38.63,37.77,38.06,3515800.0],["2006-03-22",37.99,38.0,37.48,37.73,2162500.0],["2006-03-23",37.66,37.66,36.58,36.71,2070600.0],["2006-03-24",36.76,37.63,36.6,37.16,1689700.0],["2006-03-27",37.07,37.25,36.44,37.0,1937400.0],["2006-03-28",36.71,37.9,36.51,37.6,2849600.0],["2006-03-29",37.49,38.47,37.35,38.27,2803800.0],["2006-03-30",38.21,38.91,37.8,38.07,2307300.0],["2006-03-31",38.01,38.89,37.75,38.52,3233600.0],["2006-04-03",38.23,38.75,37.13,37.25,3461300.0],["2006-04-04",37.38,37.94,37.26,37.87,3536200.0],["2006-04-05",37.99,39.53,37.59,39.32,3943800.0],["2006-04-06",39.03,41.56,39.03,41.31,6646600.0],["2006-04-07",41.18,43.1,41.0,42.6,7156000.0],["2006-04-10",42.6,43.0,42.21,42.68,3728500.0],["2006-04-11",42.6,42.88,42.06,42.76,3426700.0],["2006-04-12",42.5,42.93,41.95,42.38,3637300.0],["2006-04-13",42.23,42.61,41.25,42.01,2327600.0],["2006-04-17",41.9,42.7,41.5,41.66,3927400.0],["2006-04-18",41.95,43.82,41.95,43.62,4241200.0],["2006-04-19",43.44,43.81,42.8,43.31,3634300.0],["2006-04-20",43.31,43.45,42.59,42.93,2366300.0],["2006-04-21",42.95,43.52,42.38,42.85,2702300.0],["2006-04-24",42.49,42.62,41.7,42.38,2909400.0],["2006-04-25",42.9,43.89,42.68,42.95,4513100.0],["2006-04-26",42.92,43.09,41.89,42.24,2480600.0],["2006-04-27",42.13,42.77,41.91,42.05,2581300.0],["2006-04-28",42.02,42.49,41.43,42.04,2063300.0],["2006-05-01",42.0,42.21,41.24,41.47,2522100.0],["2006-05-02",41.62,41.8,40.14,40.49,3886100.0],["2006-05-03",40.27,40.5,39.55,39.82,4911000.0],["2006-05-04",40.04,40.52,39.6,39.78,2634600.0],["2006-05-05",39.79,40.37,39.59,39.92,1860600.0],["2006-05-08",39.89,40.18,39.76,39.9,2408700.0],["2006-05-09",40.08,40.17,39.36,39.44,2991400.0],["2006-05-10",39.49,39.66,38.5,39.01,3311500.0],["2006-05-11",38.85,39.0,37.97,38.1,3935600.0],["2006-05-12",38.11,39.93,37.9,39.3,6630300.0],["2006-05-15",39.45,39.48,38.2,38.69,3095300.0],["2006-05-16",38.38,38.65,37.74,38.19,3715500.0],["2006-05-17",39.0,39.24,38.22,38.26,4729600.0],["2006-05-18",38.59,38.89,37.94,38.01,4414400.0],["2006-05-19",36.71,37.57,35.41,37.49,10464400.0],["2006-05-22",37.14,37.3,35.98,36.77,2950900.0],["2006-05-23",36.92,37.16,35.8,35.92,2881700.0],["2006-05-24",35.96,36.9,35.81,36.6,2981500.0],["2006-05-25",36.63,36.77,35.92,36.48,1452600.0],["2006-05-26",37.12,37.15,36.4,37.14,1800300.0],["2006-05-30",36.84,37.11,36.01,36.49,2303200.0],["2006-05-31",36.7,36.95,36.27,36.39,2424100.0],["2006-06-01",36.58,37.56,36.48,37.56,1903400.0],["2006-06-02",37.71,37.74,35.89,36.53,1839300.0],["2006-06-05",36.07,36.31,34.93,35.13,2056400.0],["2006-06-06",35.06,35.75,34.87,35.28,2981600.0],["2006-06-07",35.33,35.92,35.01,35.18,1630700.0],["2006-06-08",34.89,34.91,33.64,34.4,3469700.0],["2006-06-09",34.51,35.17,34.19,34.45,1660900.0],["2006-06-12",34.6,35.34,34.37,34.74,2648000.0],["2006-06-13",34.59,35.26,34.57,35.01,2569100.0],["2006-06-14",34.95,35.36,34.5,35.27,1943700.0],["2006-06-15",35.43,36.93,35.27,36.69,2308700.0],["2006-06-16",36.7,37.04,36.49,36.82,2246800.0],["2006-06-19",36.75,36.87,35.93,36.13,1458400.0],["2006-06-20",36.09,36.24,35.51,35.6,1099600.0],["2006-06-21",35.36,36.13,35.18,35.82,2241300.0],["2006-06-22",35.7,35.8,34.38,34.93,2075800.0],["2006-06-23",34.84,35.37,34.43,34.73,1875000.0],["2006-06-26",34.67,34.92,34.22,34.26,2185100.0],["2006-06-27",34.33,34.44,32.39,32.88,3426400.0],["2006-06-28",32.78,33.0,32.45,32.86,1632900.0],["2006-06-29",33.07,34.55,32.7,34.47,2676500.0],["2006-06-30",34.76,34.86,34.11,34.46,1814100.0],["2006-07-03",34.49,35.1,34.24,34.94,748500.0],["2006-07-05",34.88,35.03,33.81,34.14,2166400.0],["2006-07-06",34.2,34.66,32.88,33.42,2594200.0],["2006-07-07",33.25,33.25,31.57,31.72,3756900.0],["2006-07-10",31.72,31.86,29.56,30.22,4270700.0],["2006-07-11",29.9,30.88,29.9,30.84,5982300.0],["2006-07-12",31.0,32.2,30.9,31.6,4765500.0],["2006-07-13",31.23,31.29,30.38,30.64,3149100.0],["2006-07-14",30.63,30.63,29.78,30.45,1946900.0],["2006-07-17",30.32,30.74,29.94,30.06,1769300.0],["2006-07-18",30.11,30.5,29.77,30.26,1953200.0],["2006-07-19",30.31,31.68,30.18,31.41,2811700.0],["2006-07-20",31.06,32.38,30.76,31.3,3509400.0],["2006-07-21",31.06,31.24,30.01,30.11,2605500.0],["2006-07-24",30.04,31.58,30.02,31.31,2470300.0],["2006-07-25",31.31,32.5,31.31,32.49,3564800.0],["2006-07-26",32.48,32.49,31.35,31.64,3897000.0],["2006-07-27",31.88,32.94,31.32,31.4,2880600.0],["2006-07-28",31.69,33.15,31.52,32.41,3128000.0],["2006-07-31",32.5,34.65,32.38,34.11,5467000.0],["2006-08-01",33.26,33.98,32.53,32.98,3999700.0],["2006-08-02",33.54,33.71,32.67,32.75,3275700.0],["2006-08-03",32.67,34.05,31.76,33.74,2251400.0],["2006-08-04",34.12,34.74,32.82,33.31,2313100.0],["2006-08-07",33.1,33.25,32.27,33.06,1753400.0],["2006-08-08",33.06,33.48,32.26,32.37,2354300.0],["2006-08-09",32.79,33.63,32.61,32.9,2051400.0],["2006-08-10",32.79,33.5,32.74,33.15,2717700.0],["2006-08-11",32.98,32.98,32.11,32.33,3912000.0],["2006-08-14",32.56,32.71,32.14,32.35,4196300.0],["2006-08-15",32.65,34.03,32.58,33.83,4824400.0],["2006-08-16",34.75,34.79,33.45,34.42,4360400.0],["2006-08-17",34.61,35.35,34.58,34.99,6358400.0],["2006-08-18",33.94,34.94,32.4,34.61,9453300.0],["2006-08-21",34.29,34.57,33.78,33.78,2286700.0],["2006-08-22",33.68,34.4,33.36,33.41,2698000.0],["2006-08-23",33.4,34.2,33.17,33.7,1895900.0],["2006-08-24",33.9,34.04,33.12,33.25,1393400.0],["2006-08-25",33.03,33.89,33.02,33.51,1700500.0],["2006-08-28",33.53,34.18,33.47,33.89,1933500.0],["2006-08-29",33.68,34.19,33.3,33.58,2102400.0],["2006-08-30",33.68,34.44,33.17,34.27,2198600.0],["2006-08-31",34.35,35.04,34.3,34.76,2256000.0],["2006-09-01",34.81,34.88,33.86,33.99,2640300.0],["2006-09-05",33.82,34.31,33.56,34.21,1867000.0],["2006-09-06",33.73,33.89,33.14,33.22,2567700.0],["2006-09-07",33.0,33.0,31.44,31.48,4383600.0],["2006-09-08",31.98,33.58,31.79,33.49,4335800.0],["2006-09-11",33.23,34.05,32.9,33.54,3431900.0],["2006-09-12",33.59,34.32,33.45,34.3,2292500.0],["2006-09-13",34.24,34.76,33.87,34.55,2372200.0],["2006-09-14",34.4,34.84,34.26,34.49,2258600.0],["2006-09-15",34.61,36.41,34.47,35.79,6062600.0],["2006-09-18",36.01,36.85,35.98,36.29,2540400.0],["2006-09-19",36.31,36.61,35.49,36.14,2169000.0],["2006-09-20",36.05,37.23,36.05,36.91,2872900.0],["2006-09-21",37.27,37.27,36.43,36.53,2177500.0],["2006-09-22",36.48,36.53,35.8,36.09,931800.0],["2006-09-25",35.94,36.65,35.36,36.64,2444100.0],["2006-09-26",36.49,36.7,34.62,34.75,5253300.0],["2006-09-27",34.85,35.52,34.46,34.71,3230500.0],["2006-09-28",34.83,34.87,34.32,34.53,2727300.0],["2006-09-29",34.62,35.07,34.22,34.78,2826400.0],["2006-10-02",34.36,35.07,33.32,33.52,3513500.0],["2006-10-03",33.3,33.8,33.0,33.29,2495800.0],["2006-10-04",33.17,34.2,33.17,34.12,2894600.0],["2006-10-05",34.01,35.16,33.82,35.16,3214500.0],["2006-10-06",35.05,35.25,34.85,35.1,2262300.0],["2006-10-09",34.99,35.68,34.16,35.27,2501700.0],["2006-10-10",35.48,35.83,35.13,35.69,2443100.0],["2006-10-11",35.7,35.7,34.26,34.75,2884400.0],["2006-10-12",34.8,35.7,34.8,35.29,2368000.0],["2006-10-13",35.21,35.49,34.7,34.89,2803200.0],["2006-10-16",35.2,35.41,34.56,35.3,2380200.0],["2006-10-17",35.0,35.15,34.4,34.8,2567900.0],["2006-10-18",35.07,35.41,34.81,35.25,2836000.0],["2006-10-19",35.17,35.26,34.32,34.93,2535400.0],["2006-10-20",35.05,35.26,34.38,35.08,2262400.0],["2006-10-23",35.19,36.0,34.57,35.92,3398400.0],["2006-10-24",36.05,36.57,35.72,36.54,2860000.0],["2006-10-25",36.74,37.25,36.55,36.87,3185800.0],["2006-10-26",37.11,37.4,36.63,37.28,1504000.0],["2006-10-27",37.07,37.35,36.1,36.21,1416000.0],["2006-10-30",36.44,37.39,36.32,37.13,1733000.0],["2006-10-31",37.0,37.27,36.31,36.75,2523300.0],["2006-11-01",36.94,37.0,36.16,36.26,3064600.0],["2006-11-02",36.33,36.57,35.89,36.02,3472500.0],["2006-11-03",36.06,36.16,35.75,36.01,2434100.0],["2006-11-06",36.03,36.1,35.96,36.04,1782800.0],["2006-11-07",35.64,35.66,34.34,35.44,5323700.0],["2006-11-08",35.11,35.8,35.09,35.52,3505400.0],["2006-11-09",35.47,35.64,34.43,34.74,4962100.0],["2006-11-10",34.88,34.89,34.11,34.68,4784500.0],["2006-11-13",34.64,35.53,34.45,35.34,3848300.0],["2006-11-14",35.52,36.38,35.22,36.03,4321500.0],["2006-11-15",36.28,36.8,36.28,36.62,3793500.0],["2006-11-16",36.77,37.08,36.21,37.0,5220000.0],["2006-11-17",39.86,41.94,39.85,40.55,11978900.0],["2006-11-20",40.55,41.06,40.15,40.8,2847300.0],["2006-11-21",40.94,41.04,40.51,40.93,3344700.0],["2006-11-22",40.9,41.66,40.78,41.44,2286800.0],["2006-11-24",41.25,41.7,41.04,41.58,752000.0],["2006-11-27",41.63,41.63,40.28,40.53,3626100.0],["2006-11-28",40.72,41.01,40.25,40.5,3303800.0],["2006-11-29",40.85,41.24,40.21,40.58,3117200.0],["2006-11-30",40.48,41.58,40.45,41.18,2241100.0],["2006-12-01",41.12,41.2,40.03,41.11,2641900.0],["2006-12-04",40.93,42.44,40.9,42.09,2921400.0],["2006-12-05",42.26,42.4,41.51,41.93,2042500.0],["2006-12-06",41.6,42.51,41.25,42.3,2570600.0],["2006-12-07",42.52,42.88,41.65,41.75,3499700.0],["2006-12-08",41.75,42.78,41.08,42.02,2489100.0],["2006-12-11",41.15,42.19,40.75,41.16,2299000.0],["2006-12-12",41.34,41.69,40.86,41.06,2149700.0],["2006-12-13",41.23,41.23,40.59,41.06,1941800.0],["2006-12-14",41.3,42.12,41.08,41.34,2918500.0],["2006-12-15",41.57,42.15,41.37,41.81,2830100.0],["2006-12-18",42.0,42.1,40.36,40.63,2330200.0],["2006-12-19",40.45,40.83,39.65,40.56,1346900.0],["2006-12-20",40.77,41.33,40.56,41.06,1429000.0],["2006-12-21",41.19,41.19,40.16,40.4,1190100.0],["2006-12-22",40.54,40.56,39.66,40.04,989600.0],["2006-12-26",39.95,40.71,39.83,40.57,639500.0],["2006-12-27",40.84,41.0,40.34,40.78,936400.0],["2006-12-28",40.65,40.75,40.32,40.54,1501200.0],["2006-12-29",40.39,40.92,40.32,40.46,1058800.0],["2007-01-03",40.63,41.83,39.81,40.56,3873900.0],["2007-01-04",40.69,41.55,40.26,41.33,2155200.0],["2007-01-05",41.5,42.0,41.01,41.93,2172800.0],["2007-01-08",41.9,42.47,41.59,41.8,1877500.0],["2007-01-09",42.0,42.5,41.55,42.32,1734200.0],["2007-01-10",42.26,42.94,41.93,42.72,1683900.0],["2007-01-11",42.99,44.26,42.92,43.92,3786300.0],["2007-01-12",43.83,44.42,43.33,43.74,2376800.0],["2007-01-16",44.03,44.64,43.81,44.2,1818800.0],["2007-01-17",44.03,45.19,44.03,44.49,2359200.0],["2007-01-18",44.65,44.9,42.94,43.09,2053900.0],["2007-01-19",42.74,42.79,41.77,42.23,4163000.0],["2007-01-22",42.13,42.54,41.79,42.42,3472200.0],["2007-01-23",42.21,42.92,42.18,42.7,1833600.0],["2007-01-24",43.1,43.56,42.78,42.83,1831900.0],["2007-01-25",42.77,43.09,42.07,42.27,1779600.0],["2007-01-26",42.33,42.71,41.53,42.45,1891600.0],["2007-01-29",42.64,43.25,41.87,42.2,1737500.0],["2007-01-30",42.35,43.51,42.05,43.38,2237600.0],["2007-01-31",43.51,43.84,42.72,43.72,1786900.0],["2007-02-01",43.74,44.39,43.32,44.26,1893400.0],["2007-02-02",44.28,44.9,44.1,44.29,2064500.0],["2007-02-05",44.4,45.07,44.25,44.72,1963600.0],["2007-02-06",44.72,44.88,43.41,43.72,2560200.0],["2007-02-07",43.68,43.75,42.14,42.29,5501100.0],["2007-02-08",42.21,42.88,42.0,42.26,2787600.0],["2007-02-09",42.59,42.75,41.43,41.93,2782400.0],["2007-02-12",41.96,42.19,41.31,41.48,2349200.0],["2007-02-13",41.52,42.04,41.02,41.33,1812300.0],["2007-02-14",41.49,43.01,41.25,42.68,2829300.0],["2007-02-15",42.34,42.99,42.28,42.61,2836500.0],["2007-02-16",42.5,42.77,42.07,42.21,2801300.0],["2007-02-20",42.26,42.35,41.91,42.19,2573500.0],["2007-02-21",42.2,42.23,41.77,42.02,2709800.0],["2007-02-22",41.94,42.26,41.88,42.13,2676100.0],["2007-02-23",42.39,42.74,41.93,42.47,1984500.0],["2007-02-26",42.75,42.98,42.15,42.18,3083700.0],["2007-02-27",41.8,41.83,40.17,40.8,5039000.0],["2007-02-28",39.6,41.23,38.88,41.15,12917000.0],["2007-03-01",40.18,40.95,39.85,40.32,5690800.0],["2007-03-02",39.86,40.51,39.52,39.79,3624700.0],["2007-03-05",39.4,39.66,38.5,38.83,3285000.0],["2007-03-06",39.01,39.63,38.81,39.34,3147300.0],["2007-03-07",39.17,39.38,38.68,38.94,2227100.0],["2007-03-08",39.1,39.22,38.45,38.53,2216400.0],["2007-03-09",38.65,38.74,38.0,38.54,2355700.0],["2007-03-12",38.55,38.92,38.14,38.46,1979800.0],["2007-03-13",38.14,38.2,37.35,37.44,2534600.0],["2007-03-14",37.4,37.85,37.36,37.76,2901900.0],["2007-03-15",37.81,38.04,37.34,37.6,2257500.0],["2007-03-16",37.61,37.96,37.25,37.4,2477800.0],["2007-03-19",37.7,38.22,37.59,37.83,1666200.0],["2007-03-20",37.83,38.78,37.8,38.6,2549000.0],["2007-03-21",38.62,39.7,38.44,39.69,3298200.0],["2007-03-22",39.97,40.0,38.91,38.95,2071400.0],["2007-03-23",38.95,39.24,38.29,38.38,2560300.0],["2007-03-26",38.55,38.55,37.7,38.04,2891500.0],["2007-03-27",37.89,38.13,37.66,37.76,2644500.0],["2007-03-28",37.73,38.16,37.56,37.59,2834700.0],["2007-03-29",37.78,37.86,36.74,37.15,2914000.0],["2007-03-30",37.39,37.77,37.05,37.6,3457200.0],["2007-04-02",37.75,38.3,37.54,38.25,3729400.0],["2007-04-03",38.36,38.8,38.26,38.49,2409600.0],["2007-04-04",38.43,39.1,38.26,38.87,2328600.0],["2007-04-05",38.97,39.56,38.69,39.55,2355300.0],["2007-04-09",39.58,39.59,38.8,38.84,2177400.0],["2007-04-10",40.14,40.35,39.55,40.33,3956900.0],["2007-04-11",40.19,40.28,39.33,39.41,2094300.0],["2007-04-12",39.42,39.7,39.11,39.64,1279200.0],["2007-04-13",39.53,39.67,38.83,39.24,1322400.0],["2007-04-16",39.5,39.83,39.44,39.71,1101900.0],["2007-04-17",39.72,39.81,39.06,39.81,944200.0],["2007-04-18",39.39,39.84,39.1,39.69,1542900.0],["2007-04-19",39.4,39.8,39.25,39.61,1250700.0],["2007-04-20",40.19,40.19,39.4,39.65,2420900.0],["2007-04-23",39.81,40.16,39.29,39.78,2392300.0],["2007-04-24",39.86,41.18,39.86,40.54,2878100.0],["2007-04-25",40.54,41.08,40.28,41.04,2011100.0],["2007-04-26",42.01,42.2,41.29,41.76,2894600.0],["2007-04-27",41.53,42.24,41.53,41.99,2119400.0],["2007-04-30",41.77,41.95,41.24,41.27,1518200.0],["2007-05-01",41.25,41.71,40.89,41.4,1641900.0],["2007-05-02",41.31,42.08,41.22,41.93,1181400.0],["2007-05-03",42.05,42.11,41.4,41.53,1714900.0],["2007-05-04",41.61,41.95,41.26,41.7,1033300.0],["2007-05-07",41.81,42.1,41.37,41.9,1496000.0],["2007-05-08",41.83,42.78,41.61,42.71,2484300.0],["2007-05-09",42.76,43.33,42.67,42.93,2764300.0],["2007-05-10",42.72,42.9,41.97,42.34,2817600.0],["2007-05-11",42.93,43.3,42.38,43.27,1564500.0],["2007-05-14",43.11,43.75,43.01,43.42,2001900.0],["2007-05-15",43.3,43.75,42.83,43.08,3179500.0],["2007-05-16",43.22,43.82,42.73,43.8,2822900.0],["2007-05-17",43.85,43.86,43.19,43.3,2735700.0],["2007-05-18",42.5,44.57,41.72,44.3,7718900.0],["2007-05-21",44.42,45.32,44.27,45.13,3297700.0],["2007-05-22",44.9,45.62,44.72,45.53,2865600.0],["2007-05-23",45.48,45.87,45.41,45.51,2873700.0],["2007-05-24",45.37,45.6,44.54,44.74,2234300.0],["2007-05-25",44.96,45.3,44.46,44.97,1104900.0],["2007-05-29",44.91,45.04,44.47,44.9,1414100.0],["2007-05-30",44.6,45.13,44.27,45.03,1687000.0],["2007-05-31",44.98,45.5,44.59,45.45,1821000.0],["2007-06-01",45.33,45.47,44.82,44.9,1274900.0],["2007-06-04",44.66,45.14,44.29,45.1,1356800.0],["2007-06-05",44.2,44.85,44.08,44.79,3414000.0],["2007-06-06",44.42,44.87,44.33,44.55,1679300.0],["2007-06-07",43.79,44.34,43.5,43.67,3503000.0],["2007-06-08",43.05,44.22,42.83,44.18,2742400.0],["2007-06-11",44.0,45.07,43.6,44.83,2627300.0],["2007-06-12",44.51,45.99,44.25,45.79,3532200.0],["2007-06-13",45.75,47.17,45.35,47.04,4394700.0],["2007-06-14",46.05,46.2,44.67,45.29,5396600.0],["2007-06-15",45.78,45.78,44.68,45.0,4584300.0],["2007-06-18",45.0,45.66,44.65,45.5,2109000.0],["2007-06-19",45.26,46.75,45.11,46.5,2985100.0],["2007-06-20",46.65,47.07,46.37,46.64,3512000.0],["2007-06-21",46.62,47.5,46.62,47.17,4405900.0],["2007-06-22",46.91,47.16,46.24,46.66,4112700.0],["2007-06-25",46.6,47.69,46.41,46.91,3832300.0],["2007-06-26",47.25,47.34,46.6,47.14,3229500.0],["2007-06-27",46.8,47.73,46.61,47.72,3634400.0],["2007-06-28",47.6,48.14,47.48,47.77,3555900.0],["2007-06-29",47.73,47.9,46.51,47.08,4746900.0],["2007-07-02",46.64,47.5,46.6,47.29,2721300.0],["2007-07-03",47.37,47.37,45.94,46.1,2487100.0],["2007-07-05",46.0,46.09,45.51,45.79,7246100.0],["2007-07-06",45.46,45.55,44.66,45.2,6752700.0],["2007-07-09",45.41,45.41,44.81,44.96,4175100.0],["2007-07-10",44.89,45.35,44.6,44.9,3378100.0],["2007-07-11",44.76,45.53,44.16,45.38,3238100.0],["2007-07-12",45.3,46.9,45.15,46.9,3843400.0],["2007-07-13",46.92,47.0,46.4,47.0,2263900.0],["2007-07-16",46.75,47.49,46.64,47.03,3909400.0],["2007-07-17",47.26,47.47,46.88,47.3,1462700.0],["2007-07-18",47.0,47.22,46.39,46.77,3158100.0],["2007-07-19",47.0,47.95,46.55,47.9,2652900.0],["2007-07-20",45.99,45.99,44.24,44.54,6083600.0],["2007-07-23",44.85,45.19,44.44,44.72,2648100.0],["2007-07-24",44.5,44.96,44.12,44.34,4186100.0],["2007-07-25",44.45,44.69,43.85,44.17,3639400.0],["2007-07-26",43.51,44.06,42.65,43.63,6801100.0],["2007-07-27",43.67,44.46,43.29,43.29,3131200.0],["2007-07-30",43.24,44.08,43.18,43.83,3485100.0],["2007-07-31",44.0,44.0,42.32,42.37,4248000.0],["2007-08-01",42.17,44.1,42.17,43.69,9458300.0],["2007-08-02",42.9,43.67,41.59,41.7,9400900.0],["2007-08-03",41.7,42.0,40.47,40.47,4872700.0],["2007-08-06",40.79,41.47,40.61,41.46,2930400.0],["2007-08-07",41.12,43.83,40.8,42.91,3970500.0],["2007-08-08",43.25,45.1,42.92,44.03,4024200.0],["2007-08-09",43.85,44.8,43.38,43.63,4474700.0],["2007-08-10",43.63,44.44,42.83,43.13,2969900.0],["2007-08-13",43.5,44.9,43.2,44.62,3953100.0],["2007-08-14",44.6,44.66,43.74,43.87,2736800.0],["2007-08-15",43.22,45.0,42.38,42.61,3049600.0],["2007-08-16",42.61,43.12,40.82,42.61,5125500.0],["2007-08-17",44.66,45.11,43.0,44.9,5453800.0],["2007-08-20",44.6,46.63,44.09,46.45,4007000.0],["2007-08-21",45.41,46.01,44.57,45.69,3129800.0],["2007-08-22",45.85,46.3,45.58,46.08,2536800.0],["2007-08-23",46.29,46.5,44.76,45.04,2896200.0],["2007-08-24",45.02,45.55,44.85,45.55,1392300.0],["2007-08-27",45.03,45.72,44.75,45.47,1518800.0],["2007-08-28",45.12,45.47,44.03,44.03,1919500.0],["2007-08-29",44.4,45.32,43.6,45.14,1304700.0],["2007-08-30",44.93,46.25,44.65,45.4,1927800.0],["2007-08-31",46.12,46.6,45.54,46.32,1794300.0],["2007-09-04",46.15,47.1,45.6,46.58,1784500.0],["2007-09-05",46.34,46.85,46.16,46.84,1994700.0],["2007-09-06",47.0,47.05,46.34,46.72,1302800.0],["2007-09-07",46.45,46.92,45.0,45.15,2246500.0],["2007-09-10",45.51,46.25,45.36,45.44,2305200.0],["2007-09-11",46.0,46.69,45.84,46.55,1294100.0],["2007-09-12",46.36,47.46,46.17,46.79,1962000.0],["2007-09-13",47.06,47.5,46.73,47.24,1593100.0],["2007-09-14",46.9,47.79,46.77,47.56,2233300.0],["2007-09-17",47.34,47.56,46.69,47.21,1664600.0],["2007-09-18",47.5,48.85,47.34,48.85,2729700.0],["2007-09-19",48.63,50.04,48.34,49.9,5744400.0],["2007-09-20",49.5,49.7,49.0,49.31,2418500.0],["2007-09-21",49.63,49.8,48.63,48.72,2965400.0],["2007-09-24",48.58,48.68,48.0,48.41,2275700.0],["2007-09-25",48.23,49.99,48.23,49.89,2323400.0],["2007-09-26",49.81,50.55,49.43,50.1,2097000.0],["2007-09-27",50.16,50.22,49.27,49.8,1903900.0],["2007-09-28",49.61,50.05,49.57,49.97,1910800.0],["2007-10-01",48.59,49.99,48.27,49.82,1992400.0],["2007-10-02",50.04,50.04,49.13,49.91,1785200.0],["2007-10-03",49.82,50.0,49.41,49.64,1135700.0],["2007-10-04",49.78,50.46,49.51,49.97,1387900.0],["2007-10-05",50.08,50.61,49.21,50.56,2361100.0],["2007-10-08",50.47,50.93,50.03,50.75,1214200.0],["2007-10-09",50.76,51.18,50.47,50.75,2161700.0],["2007-10-10",50.71,50.96,50.35,50.7,1414000.0],["2007-10-11",50.76,51.32,49.8,49.96,2267000.0],["2007-10-12",50.25,51.0,50.02,50.8,2050000.0],["2007-10-15",50.5,51.0,49.44,49.85,1335500.0],["2007-10-16",49.97,50.5,48.94,49.18,2025300.0],["2007-10-17",48.5,48.94,47.52,48.37,2929900.0],["2007-10-18",48.46,49.43,48.3,49.07,1852600.0],["2007-10-19",49.0,49.28,46.89,46.96,2690800.0],["2007-10-22",46.72,47.84,45.86,47.49,2061500.0],["2007-10-23",46.73,47.25,46.46,47.22,1963900.0],["2007-10-24",46.8,47.44,45.54,47.19,2103900.0],["2007-10-25",47.54,48.19,46.98,47.25,2177700.0],["2007-10-26",47.54,48.1,47.36,47.65,1975100.0],["2007-10-29",47.77,48.12,47.16,47.71,3150200.0],["2007-10-30",47.59,47.6,46.78,46.96,2335600.0],["2007-10-31",47.3,48.9,46.85,48.9,3688800.0],["2007-11-01",48.16,49.0,47.73,47.8,1871100.0],["2007-11-02",48.37,48.94,47.48,48.81,1671500.0],["2007-11-05",48.15,48.54,47.79,48.1,1574900.0],["2007-11-06",49.68,49.73,48.65,49.71,2448700.0],["2007-11-07",49.38,49.84,48.37,48.42,1875800.0],["2007-11-08",48.2,48.55,45.5,47.36,3746500.0],["2007-11-09",46.51,47.26,46.02,46.16,2479600.0],["2007-11-12",46.02,46.67,44.84,44.84,3080400.0],["2007-11-13",46.66,48.6,44.84,47.99,3299500.0],["2007-11-14",48.63,49.0,47.5,47.53,2579700.0],["2007-11-15",47.28,48.0,46.84,47.46,2821600.0],["2007-11-16",44.87,47.46,44.78,46.41,6011300.0],["2007-11-19",46.31,46.69,45.7,46.07,2897100.0],["2007-11-20",46.14,47.21,45.25,46.34,1796200.0],["2007-11-21",46.29,47.18,44.9,45.23,2509500.0],["2007-11-23",45.34,46.15,45.25,45.79,639200.0],["2007-11-26",45.37,46.13,44.51,44.56,1689200.0],["2007-11-27",44.95,46.53,44.6,45.87,2505900.0],["2007-11-28",45.9,46.8,45.35,46.62,3532100.0],["2007-11-29",46.46,47.64,46.18,47.46,1925500.0],["2007-11-30",47.42,47.83,46.83,47.09,2218500.0],["2007-12-03",46.76,47.95,46.69,47.53,2394200.0],["2007-12-04",46.84,47.95,46.84,47.59,1410900.0],["2007-12-05",47.98,49.21,47.85,48.72,2277400.0],["2007-12-06",48.91,48.91,47.4,48.09,3183300.0],["2007-12-07",48.0,48.37,47.44,48.2,1587200.0],["2007-12-10",48.64,49.95,48.51,49.68,1852500.0],["2007-12-11",49.33,50.18,49.0,49.1,2791100.0],["2007-12-12",49.97,50.13,49.0,49.5,2452900.0],["2007-12-13",49.4,50.47,49.21,50.33,2125800.0],["2007-12-14",49.84,50.56,49.54,49.56,2365300.0],["2007-12-17",49.58,49.59,48.45,48.55,1863200.0],["2007-12-18",48.52,50.03,48.41,49.78,2616400.0],["2007-12-19",49.63,50.02,49.2,49.68,1791600.0],["2007-12-20",50.0,50.57,49.67,50.5,1851700.0],["2007-12-21",50.9,51.12,50.34,50.99,3174200.0],["2007-12-24",50.7,51.22,50.65,51.02,498300.0],["2007-12-26",50.85,51.1,50.42,51.04,827100.0],["2007-12-27",51.1,51.15,49.62,49.85,1524800.0],["2007-12-28",49.75,50.61,49.75,50.26,1149700.0],["2007-12-31",50.1,50.29,49.7,49.76,1476300.0],["2008-01-02",49.64,49.71,48.04,48.24,2401000.0],["2008-01-03",48.29,48.83,47.62,47.84,2327400.0],["2008-01-04",47.7,47.7,45.54,45.7,2674800.0],["2008-01-07",45.88,47.05,45.6,46.72,2879900.0],["2008-01-08",47.0,47.1,44.81,44.82,3891200.0],["2008-01-09",44.84,45.69,44.0,44.39,3452900.0],["2008-01-10",44.09,45.11,43.45,44.66,2998400.0],["2008-01-11",44.11,44.39,43.12,43.18,2802400.0],["2008-01-14",43.6,44.72,42.53,44.32,2665200.0],["2008-01-15",43.81,44.35,42.63,42.65,2716200.0],["2008-01-16",41.2,43.78,40.56,42.49,6220300.0],["2008-01-17",42.5,42.5,40.12,40.89,5945000.0],["2008-01-18",40.49,42.58,40.47,41.24,4750700.0],["2008-01-22",39.41,40.85,39.24,40.11,4072400.0],["2008-01-23",39.45,40.85,38.65,40.75,4545200.0],["2008-01-24",40.59,42.6,40.54,42.44,3696400.0],["2008-01-25",42.77,43.01,41.15,41.3,2579800.0],["2008-01-28",41.31,41.41,40.44,41.14,1904200.0],["2008-01-29",41.27,41.4,40.32,40.78,1877400.0],["2008-01-30",40.45,42.17,40.23,40.97,2144200.0],["2008-01-31",40.39,41.57,39.85,41.15,2981500.0],["2008-02-01",41.84,42.6,40.66,41.96,2867300.0],["2008-02-04",42.02,42.08,40.96,41.22,2377300.0],["2008-02-05",40.59,40.75,39.74,39.85,2718200.0],["2008-02-06",40.21,40.23,38.53,38.72,2952200.0],["2008-02-07",38.33,39.02,37.46,38.57,5277800.0],["2008-02-08",38.47,39.13,38.27,38.94,2772000.0],["2008-02-11",38.97,39.64,38.63,39.25,3041000.0],["2008-02-12",39.67,40.39,38.29,38.48,4478400.0],["2008-02-13",38.7,39.05,38.2,38.74,5180400.0],["2008-02-14",38.67,39.22,38.39,38.7,3972300.0],["2008-02-15",38.51,38.77,37.99,38.15,3596900.0],["2008-02-19",39.04,39.36,37.84,37.9,3614000.0],["2008-02-20",38.0,38.64,37.59,38.39,4660200.0],["2008-02-21",38.64,39.21,38.39,38.95,5996200.0],["2008-02-22",39.26,39.78,38.19,38.6,5846900.0],["2008-02-25",38.88,39.6,38.81,39.3,4238700.0],["2008-02-26",39.49,39.68,38.84,39.1,6751000.0],["2008-02-27",33.86,34.43,32.36,32.99,29708100.0],["2008-02-28",32.84,33.39,32.76,33.11,8726500.0],["2008-02-29",32.8,32.87,30.79,31.09,13575200.0],["2008-03-03",30.97,31.61,30.2,30.35,10827100.0],["2008-03-04",30.35,30.4,29.58,29.9,10258500.0],["2008-03-05",30.0,31.54,29.99,31.51,9353900.0],["2008-03-06",31.52,31.88,31.16,31.2,7289400.0],["2008-03-07",31.01,31.9,30.99,31.61,7645900.0],["2008-03-10",31.78,32.11,31.35,31.55,5386700.0],["2008-03-11",31.9,33.26,31.71,33.21,6169400.0],["2008-03-12",33.49,33.71,32.77,32.9,5042700.0],["2008-03-13",32.67,34.73,32.12,34.53,7684800.0],["2008-03-14",34.05,34.7,33.61,34.08,6822900.0],["2008-03-17",33.34,34.35,33.19,33.91,5453900.0],["2008-03-18",34.5,34.5,32.11,33.05,9338400.0],["2008-03-19",32.71,33.03,31.36,31.39,10682300.0],["2008-03-20",31.56,32.09,31.11,32.0,6868000.0],["2008-03-24",32.18,32.7,31.9,32.63,3833000.0],["2008-03-25",32.86,33.26,32.56,33.12,3435000.0],["2008-03-26",32.93,33.0,32.38,32.74,2081400.0],["2008-03-27",32.89,32.95,31.38,31.43,4187800.0],["2008-03-28",32.61,32.61,31.67,31.77,3667400.0],["2008-03-31",31.64,31.97,31.2,31.48,3939200.0],["2008-04-01",31.38,32.86,31.16,32.83,3488200.0],["2008-04-02",32.77,33.42,32.58,33.13,2870100.0],["2008-04-03",33.39,33.53,32.76,33.49,3152200.0],["2008-04-04",33.12,34.08,33.1,33.83,3804800.0],["2008-04-07",33.81,34.05,33.31,33.73,3346400.0],["2008-04-08",33.36,33.82,33.31,33.61,2787300.0],["2008-04-09",33.74,33.93,32.56,32.7,2701900.0],["2008-04-10",32.8,33.19,32.22,33.11,2410100.0],["2008-04-11",32.7,33.07,31.91,31.99,1998500.0],["2008-04-14",31.85,31.99,31.66,31.68,1900000.0],["2008-04-15",31.63,31.73,30.84,31.47,2657000.0],["2008-04-16",31.62,32.67,31.52,32.6,3979200.0],["2008-04-17",32.85,32.85,31.94,32.22,2534800.0],["2008-04-18",32.84,33.62,32.44,33.27,3509500.0],["2008-04-21",33.07,33.83,32.65,33.75,2645400.0],["2008-04-22",33.51,34.23,33.49,34.07,3643200.0],["2008-04-23",33.99,36.0,33.65,35.55,6703700.0],["2008-04-24",37.32,38.05,36.53,37.53,5521100.0],["2008-04-25",37.77,39.5,37.42,39.38,5152300.0],["2008-04-28",39.4,39.6,38.52,38.55,4701400.0],["2008-04-29",38.41,39.27,37.75,38.92,4204600.0],["2008-04-30",39.28,39.28,37.79,38.0,3792300.0],["2008-05-01",37.75,39.41,37.7,39.31,2389000.0],["2008-05-02",39.22,39.5,38.75,39.42,2754100.0],["2008-05-05",38.98,39.02,37.86,38.35,4478700.0],["2008-05-06",38.26,39.6,38.14,39.29,2099100.0],["2008-05-07",39.35,39.35,37.99,38.24,4339900.0],["2008-05-08",38.18,38.94,38.18,38.83,2246300.0],["2008-05-09",38.33,39.49,38.26,39.1,1638600.0],["2008-05-12",39.25,39.93,39.0,39.67,3922600.0],["2008-05-13",39.87,40.37,39.32,40.08,3197700.0],["2008-05-14",40.33,41.2,40.02,40.19,2462600.0],["2008-05-15",40.19,41.12,39.48,40.94,3786900.0],["2008-05-16",41.49,41.49,40.11,40.74,4680900.0],["2008-05-19",40.55,40.96,40.05,40.27,1854100.0],["2008-05-20",40.1,40.66,39.14,39.61,2182700.0],["2008-05-21",39.82,40.44,39.11,39.43,2449200.0],["2008-05-22",39.42,39.8,39.2,39.42,1612400.0],["2008-05-23",39.1,39.23,38.45,38.75,2624700.0],["2008-05-27",38.56,39.83,38.51,39.65,1757100.0],["2008-05-28",39.7,39.74,38.97,39.7,1500100.0],["2008-05-29",40.11,41.54,40.11,40.93,2685900.0],["2008-05-30",40.87,41.44,40.55,41.16,2041200.0],["2008-06-02",40.9,41.16,39.87,40.42,2421200.0],["2008-06-03",40.65,41.2,39.99,40.56,2255400.0],["2008-06-04",40.6,41.18,40.08,40.81,2535400.0],["2008-06-05",40.65,41.57,40.55,41.49,2172200.0],["2008-06-06",41.25,41.68,40.5,40.51,3386500.0],["2008-06-09",40.83,40.85,39.99,40.77,2564200.0],["2008-06-10",40.32,40.47,39.51,39.9,2415400.0],["2008-06-11",39.76,39.97,38.17,38.24,3735600.0],["2008-06-12",38.68,39.17,37.82,38.08,2939400.0],["2008-06-13",38.49,39.14,37.97,38.54,3553800.0],["2008-06-16",38.07,39.36,38.07,39.28,2788100.0],["2008-06-17",39.35,39.89,38.8,39.51,2159700.0],["2008-06-18",39.16,39.45,38.45,38.63,4241000.0],["2008-06-19",38.64,38.88,37.86,38.8,2713800.0],["2008-06-20",38.44,38.48,36.62,36.88,4966700.0],["2008-06-23",36.9,37.18,35.86,36.09,4469400.0],["2008-06-24",35.9,36.12,35.46,35.74,3039400.0],["2008-06-25",35.79,36.71,35.54,36.35,3183900.0],["2008-06-26",35.26,35.88,34.72,34.77,5214600.0],["2008-06-27",34.81,34.85,33.59,34.03,5762100.0],["2008-06-30",34.07,34.26,33.57,33.81,3701500.0],["2008-07-01",33.48,34.99,33.45,34.64,4899400.0],["2008-07-02",34.62,34.62,33.57,33.65,5309500.0],["2008-07-03",34.18,34.5,33.78,33.96,1416500.0],["2008-07-07",33.87,34.25,33.14,33.68,2980000.0],["2008-07-08",33.55,34.62,33.42,34.6,2721100.0],["2008-07-09",34.26,34.63,32.97,33.01,3084600.0],["2008-07-10",33.25,33.94,33.05,33.72,2411800.0],["2008-07-11",33.66,33.83,31.83,33.05,5382200.0],["2008-07-14",33.49,33.71,32.97,33.3,2901400.0],["2008-07-15",33.03,34.44,32.8,34.1,3278500.0],["2008-07-16",34.05,35.49,33.89,35.25,3011600.0],["2008-07-17",35.52,36.11,35.09,35.99,2744700.0],["2008-07-18",35.91,36.15,34.92,36.01,3111900.0],["2008-07-21",35.71,35.81,34.0,34.25,3950100.0],["2008-07-22",33.03,34.1,32.37,33.81,6497000.0],["2008-07-23",33.76,34.44,33.51,33.91,4076000.0],["2008-07-24",33.75,33.9,32.7,32.74,2560600.0],["2008-07-25",32.79,33.05,32.58,32.76,3509900.0],["2008-07-28",32.95,32.95,32.09,32.2,2534900.0],["2008-07-29",32.45,33.11,32.37,32.74,3767800.0],["2008-07-30",32.8,33.01,32.25,32.75,3084000.0],["2008-07-31",32.31,32.55,31.34,31.89,8164000.0],["2008-08-01",31.95,33.77,31.61,33.67,8834600.0],["2008-08-04",33.56,33.98,32.7,32.77,4319200.0],["2008-08-05",33.04,33.85,32.77,33.72,4472500.0],["2008-08-06",33.66,34.4,33.39,34.2,2951500.0],["2008-08-07",34.15,34.56,33.8,34.1,2695600.0],["2008-08-08",34.25,35.34,34.07,35.26,4478400.0],["2008-08-11",34.84,35.82,34.59,35.54,3096300.0],["2008-08-12",35.62,36.0,34.16,34.39,4252100.0],["2008-08-13",34.07,34.68,33.68,34.28,4132000.0],["2008-08-14",33.88,34.53,33.0,34.35,6462700.0],["2008-08-15",37.76,39.0,37.46,38.37,13398800.0],["2008-08-18",38.5,38.94,37.5,37.92,4114700.0],["2008-08-19",37.96,38.0,36.47,36.61,3691200.0],["2008-08-20",36.96,37.45,36.63,37.13,3532600.0],["2008-08-21",37.06,37.06,36.23,36.62,1874700.0],["2008-08-22",37.02,37.32,36.46,37.16,1879600.0],["2008-08-25",36.36,36.97,35.83,36.2,2769500.0],["2008-08-26",36.22,36.59,35.91,36.4,1956300.0],["2008-08-27",36.26,37.31,35.97,36.93,2489300.0],["2008-08-28",37.16,37.65,36.58,37.54,2176000.0],["2008-08-29",37.09,37.23,35.46,35.53,3365300.0],["2008-09-02",36.27,36.51,35.31,35.43,2790100.0],["2008-09-03",35.43,35.48,34.28,34.62,3867600.0],["2008-09-04",34.7,34.93,34.02,34.37,4374700.0],["2008-09-05",34.01,34.6,33.11,33.77,3028900.0],["2008-09-08",34.48,34.56,33.56,34.34,3441100.0],["2008-09-09",34.45,34.61,33.93,33.95,4459200.0],["2008-09-10",33.94,34.11,33.31,33.46,3392000.0],["2008-09-11",33.26,34.38,33.15,34.32,3314700.0],["2008-09-12",33.99,34.66,33.57,34.44,3387400.0],["2008-09-15",33.1,34.29,32.85,33.42,4057800.0],["2008-09-16",33.09,34.3,32.88,33.54,5080800.0],["2008-09-17",33.69,33.76,31.84,32.15,5762600.0],["2008-09-18",32.57,33.85,30.96,33.46,6571600.0],["2008-09-19",35.71,37.45,35.71,35.71,69100.0],["2008-09-22",35.22,35.35,33.5,33.51,3210900.0],["2008-09-23",33.78,34.2,32.96,33.15,2526300.0],["2008-09-24",33.34,34.46,33.23,33.6,2316500.0],["2008-09-25",34.0,35.0,33.48,34.21,2623300.0],["2008-09-26",33.54,35.35,33.08,35.21,3207100.0],["2008-09-29",34.63,34.97,31.85,32.17,4595100.0],["2008-09-30",32.75,33.55,31.57,33.55,3879300.0],["2008-10-01",32.4,33.0,31.8,32.52,3946100.0],["2008-10-02",32.38,32.54,30.32,30.45,3621000.0],["2008-10-03",30.78,32.4,30.5,30.72,4576300.0],["2008-10-06",30.24,30.61,26.87,28.46,5717000.0],["2008-10-07",28.48,28.89,26.86,26.87,4445300.0],["2008-10-08",26.82,29.23,26.5,27.06,5500900.0],["2008-10-09",27.44,27.61,25.0,25.25,4616400.0],["2008-10-10",24.28,25.53,23.02,24.2,6582500.0],["2008-10-13",25.44,27.88,25.14,27.77,6904700.0],["2008-10-14",28.28,28.97,25.26,25.85,5187000.0],["2008-10-15",25.48,26.14,23.15,23.2,4554800.0],["2008-10-16",23.07,25.54,22.5,25.38,6036700.0],["2008-10-17",24.72,28.25,24.12,24.56,3943800.0],["2008-10-20",24.86,25.51,24.32,25.17,2967900.0],["2008-10-21",24.92,25.4,24.32,24.38,5552400.0],["2008-10-22",23.44,23.88,22.15,22.85,4388100.0],["2008-10-23",22.95,23.35,21.56,22.92,3662700.0],["2008-10-24",21.4,22.74,21.07,21.84,2969200.0],["2008-10-27",21.45,21.9,20.64,20.68,3142800.0],["2008-10-28",21.41,23.36,20.27,23.24,4563500.0],["2008-10-29",23.92,23.92,22.22,22.31,3394400.0],["2008-10-30",22.58,22.92,20.93,21.96,3917200.0],["2008-10-31",21.88,22.28,20.55,21.31,5621400.0],["2008-11-03",21.39,23.24,21.12,22.88,5740900.0],["2008-11-04",22.81,23.65,21.73,22.5,9035500.0],["2008-11-05",21.72,22.49,21.0,21.0,3125200.0],["2008-11-06",21.06,21.53,19.69,19.88,5311200.0],["2008-11-07",20.08,20.97,19.89,20.76,3008900.0],["2008-11-10",21.19,21.5,20.3,20.45,2919000.0],["2008-11-11",20.25,20.47,19.46,19.77,3301900.0],["2008-11-12",19.54,19.95,19.02,19.03,3828900.0],["2008-11-13",19.39,20.84,18.18,20.84,5706200.0],["2008-11-14",20.43,20.64,19.17,19.53,3204100.0],["2008-11-17",19.2,19.94,18.66,19.09,3912100.0],["2008-11-18",19.12,19.69,18.51,19.15,4661800.0],["2008-11-19",19.22,19.57,17.69,17.86,4202200.0],["2008-11-20",17.68,18.44,16.58,16.82,6158200.0],["2008-11-21",13.57,14.44,12.45,14.37,15518400.0],["2008-11-24",14.77,15.84,13.99,15.69,6696700.0],["2008-11-25",15.7,16.33,14.97,16.02,5903800.0],["2008-11-26",15.73,17.06,15.6,16.89,3787500.0],["2008-11-28",16.72,16.97,16.24,16.59,1288300.0],["2008-12-01",16.24,16.42,14.82,14.83,3329700.0],["2008-12-02",15.05,15.69,14.81,15.57,3262500.0],["2008-12-03",15.05,16.07,14.94,15.84,4125800.0],["2008-12-04",15.43,15.95,14.91,15.13,3794200.0],["2008-12-05",14.82,16.13,14.75,16.04,2978600.0],["2008-12-08",17.08,18.55,16.73,18.35,5182800.0],["2008-12-09",18.49,19.51,18.0,18.26,4608500.0],["2008-12-10",18.65,18.65,17.57,17.99,3366100.0],["2008-12-11",17.54,18.14,17.36,17.39,3210000.0],["2008-12-12",17.31,18.58,17.31,18.4,2919800.0],["2008-12-15",18.51,18.64,17.37,17.61,2837500.0],["2008-12-16",17.87,19.17,17.58,19.13,3326800.0],["2008-12-17",18.83,19.54,18.61,19.21,3823300.0],["2008-12-18",18.98,19.33,18.15,18.41,3992900.0],["2008-12-19",18.49,18.97,18.26,18.52,4191400.0],["2008-12-22",18.52,18.71,17.81,18.26,2439900.0],["2008-12-23",17.83,18.84,17.83,18.34,1892100.0],["2008-12-24",18.43,18.74,18.24,18.69,717100.0],["2008-12-26",18.8,18.94,18.58,18.89,1734000.0],["2008-12-29",18.32,18.9,18.12,18.43,2983700.0],["2008-12-30",18.55,19.01,18.34,18.97,2612200.0],["2008-12-31",18.92,20.01,18.85,19.65,2372600.0],["2009-01-02",19.55,20.76,19.55,20.68,2845600.0],["2009-01-05",20.6,20.92,20.05,20.88,3018600.0],["2009-01-06",21.11,21.71,20.71,20.85,3883500.0],["2009-01-07",20.55,20.58,19.89,20.07,3831400.0],["2009-01-08",19.59,19.61,18.96,19.2,5436400.0],["2009-01-09",19.41,19.55,18.4,18.47,4674000.0],["2009-01-12",18.42,19.11,18.42,18.78,4674300.0],["2009-01-13",18.78,19.05,18.18,18.46,4288200.0],["2009-01-14",18.19,18.2,17.35,17.73,5476300.0],["2009-01-15",15.85,16.18,14.98,15.48,12034500.0],["2009-01-16",15.79,16.64,15.48,16.14,7731700.0],["2009-01-20",16.14,16.31,15.71,15.72,6772500.0],["2009-01-21",15.82,16.78,15.52,16.77,5039300.0],["2009-01-22",16.31,16.44,15.73,16.13,4109500.0],["2009-01-23",15.61,16.5,15.51,16.26,3603300.0],["2009-01-26",16.47,16.77,16.09,16.43,3531400.0],["2009-01-27",16.34,17.28,16.25,16.91,4032100.0],["2009-01-28",17.29,17.35,16.97,17.25,4172800.0],["2009-01-29",17.01,17.32,16.74,16.93,3328400.0],["2009-01-30",17.13,17.21,16.43,16.56,3643200.0],["2009-02-02",16.4,16.75,16.22,16.53,3940700.0],["2009-02-03",16.57,17.26,16.45,17.19,4174400.0],["2009-02-04",17.21,17.81,17.2,17.41,3899300.0],["2009-02-05",17.36,18.05,17.04,17.81,4519800.0],["2009-02-06",17.81,18.72,17.61,18.54,3156000.0],["2009-02-09",18.55,18.64,18.0,18.2,2984900.0],["2009-02-10",18.0,18.31,17.1,17.2,3506200.0],["2009-02-11",17.22,17.76,17.05,17.45,2305200.0],["2009-02-12",17.0,17.71,16.86,17.55,3206800.0],["2009-02-13",17.62,18.09,17.43,17.56,2079200.0],["2009-02-17",16.78,16.96,16.46,16.57,2732100.0],["2009-02-18",16.64,16.71,16.14,16.31,2670800.0],["2009-02-19",16.55,17.05,15.85,15.85,5843200.0],["2009-02-20",15.75,15.87,15.09,15.26,9833600.0],["2009-02-23",15.4,15.62,14.35,14.39,7687500.0],["2009-02-24",14.53,14.82,14.35,14.6,8544700.0],["2009-02-25",14.5,14.64,14.1,14.3,10346500.0],["2009-02-26",14.43,14.46,13.86,14.06,8459500.0],["2009-02-27",12.72,13.2,12.53,12.69,13025300.0],["2009-03-02",12.52,12.76,11.7,11.86,12876800.0],["2009-03-03",11.84,12.19,11.74,11.79,7680100.0],["2009-03-04",12.04,12.73,12.01,12.51,7582300.0],["2009-03-05",12.38,12.38,11.81,12.05,7818800.0],["2009-03-06",12.28,12.52,11.76,12.02,5355100.0],["2009-03-09",12.18,12.26,11.75,11.78,4950700.0],["2009-03-10",12.01,12.56,11.79,12.54,6452900.0],["2009-03-11",12.03,12.61,12.0,12.31,6274700.0],["2009-03-12",12.35,12.78,12.18,12.74,5425500.0],["2009-03-13",12.76,12.83,12.45,12.83,5812200.0],["2009-03-16",12.83,13.21,12.7,12.88,7227100.0],["2009-03-17",12.67,13.21,12.62,13.21,3594500.0],["2009-03-18",12.8,14.26,12.8,14.0,5531300.0],["2009-03-19",13.7,14.53,13.7,13.87,4269900.0],["2009-03-20",14.21,14.21,13.37,13.39,5047900.0],["2009-03-23",13.68,14.6,13.43,14.59,3437700.0],["2009-03-24",14.42,14.93,14.15,14.85,5743500.0],["2009-03-25",14.63,15.47,14.63,15.3,7981900.0],["2009-03-26",15.64,16.18,15.47,16.16,5497900.0],["2009-03-27",15.9,16.24,15.72,16.07,5962200.0],["2009-03-30",15.97,15.97,14.91,15.23,6060900.0],["2009-03-31",16.15,17.32,16.03,16.81,10269300.0],["2009-04-01",16.33,17.25,16.1,17.11,8038500.0],["2009-04-02",17.5,18.7,17.32,17.98,9566000.0],["2009-04-03",17.7,18.1,17.4,17.99,6034300.0],["2009-04-06",17.95,18.39,17.58,18.27,6304900.0],["2009-04-07",17.93,17.99,17.41,17.7,4293500.0],["2009-04-08",17.7,18.5,17.67,18.44,4890900.0],["2009-04-09",18.79,19.34,18.79,19.3,4458300.0],["2009-04-13",19.18,19.18,18.61,18.76,4033100.0],["2009-04-14",18.6,18.83,18.31,18.5,3424100.0],["2009-04-15",18.38,18.49,18.01,18.39,3986100.0],["2009-04-16",18.52,18.52,17.77,18.38,6961000.0],["2009-04-17",18.39,18.61,18.01,18.51,4106800.0],["2009-04-20",17.96,18.25,17.49,17.54,3539600.0],["2009-04-21",17.36,18.26,17.25,18.15,3643900.0],["2009-04-22",17.9,19.56,17.78,18.81,6847900.0],["2009-04-23",18.81,19.08,18.04,18.52,5130600.0],["2009-04-24",18.3,19.85,18.3,19.68,6392200.0],["2009-04-27",19.14,19.55,18.93,19.01,3965000.0],["2009-04-28",18.77,19.08,18.54,18.7,3220400.0],["2009-04-29",18.84,19.66,18.62,19.45,3525000.0],["2009-04-30",19.47,20.3,19.32,19.94,4285200.0],["2009-05-01",19.95,19.98,19.47,19.63,2495300.0],["2009-05-04",19.86,20.52,19.75,20.47,3159500.0],["2009-05-05",20.3,20.65,20.08,20.44,3623800.0],["2009-05-06",20.65,20.66,19.87,20.47,3074900.0],["2009-05-07",20.33,20.57,19.25,19.47,4228700.0],["2009-05-08",19.72,20.05,19.33,19.7,4074400.0],["2009-05-11",19.42,19.99,19.0,19.8,2085000.0],["2009-05-12",19.88,19.95,19.1,19.4,2059700.0],["2009-05-13",19.01,19.2,18.5,18.5,2863500.0],["2009-05-14",18.63,19.12,18.58,18.84,2040600.0],["2009-05-15",18.79,19.29,18.43,19.0,2986400.0],["2009-05-18",19.05,19.48,18.53,19.48,2488000.0],["2009-05-19",19.54,19.86,19.25,19.42,4220900.0],["2009-05-20",19.48,19.88,19.0,19.14,3886900.0],["2009-05-21",18.78,19.0,18.54,18.83,5866900.0],["2009-05-22",21.34,21.52,20.55,20.7,11798300.0],["2009-05-26",20.1,21.22,20.1,21.12,5171200.0],["2009-05-27",21.18,21.86,20.94,21.16,3602800.0],["2009-05-28",21.31,21.68,20.75,21.19,3055200.0],["2009-05-29",21.1,21.5,20.82,21.46,3544100.0],["2009-06-01",21.46,22.75,21.46,22.66,5264800.0],["2009-06-02",22.72,22.85,22.17,22.22,2991200.0],["2009-06-03",22.06,22.35,21.63,22.08,2345200.0],["2009-06-04",22.19,22.37,21.76,22.19,2771200.0],["2009-06-05",22.38,22.6,21.83,22.17,3487900.0],["2009-06-08",22.19,22.24,21.63,22.03,2998400.0],["2009-06-09",22.18,22.6,21.95,22.46,2858500.0],["2009-06-10",22.51,22.65,21.88,22.3,2118400.0],["2009-06-11",22.22,22.74,22.2,22.4,1903500.0],["2009-06-12",22.12,22.33,21.82,22.24,2090300.0],["2009-06-15",21.97,21.97,21.11,21.31,2757700.0],["2009-06-16",21.13,21.62,20.95,20.98,2024100.0],["2009-06-17",21.08,21.23,20.84,20.97,2687000.0],["2009-06-18",20.99,21.0,20.51,20.72,2007000.0],["2009-06-19",20.99,21.05,20.34,20.54,3646200.0],["2009-06-22",20.25,20.4,19.77,19.8,3148500.0],["2009-06-23",19.87,19.98,19.58,19.74,2832000.0],["2009-06-24",19.57,20.12,19.57,19.84,3195600.0],["2009-06-25",19.59,20.14,19.52,20.08,2540100.0],["2009-06-26",19.68,20.1,19.68,19.75,3524500.0],["2009-06-29",20.12,20.12,19.5,19.54,4133900.0],["2009-06-30",19.54,19.65,18.93,18.98,4540100.0],["2009-07-01",19.12,19.24,18.64,18.66,6695400.0],["2009-07-02",18.63,18.74,18.05,18.11,4577900.0],["2009-07-06",18.07,18.22,17.78,18.17,4761200.0],["2009-07-07",18.12,18.3,17.69,17.69,4015300.0],["2009-07-08",17.68,17.9,16.91,17.01,8001300.0],["2009-07-09",17.0,17.96,16.91,17.75,6504000.0],["2009-07-10",17.6,18.05,17.56,17.79,4699400.0],["2009-07-13",17.81,18.0,17.28,17.96,2663200.0],["2009-07-14",17.86,18.05,17.74,18.04,3216000.0],["2009-07-15",18.16,18.48,18.1,18.46,4288700.0],["2009-07-16",18.29,18.75,18.17,18.68,2709500.0],["2009-07-17",18.73,18.88,18.58,18.77,2661200.0],["2009-07-20",18.77,19.37,18.75,19.31,3611800.0],["2009-07-21",19.19,20.38,19.15,20.34,8280900.0],["2009-07-22",20.5,21.35,20.3,21.14,9222700.0],["2009-07-23",20.82,22.13,20.82,21.96,7719200.0],["2009-07-24",21.77,22.33,21.48,22.3,4907300.0],["2009-07-27",21.64,22.3,21.52,21.9,4747900.0],["2009-07-28",22.45,22.95,22.28,22.51,7932700.0],["2009-07-29",22.35,22.48,21.81,21.92,4807300.0],["2009-07-30",22.3,22.47,21.68,21.79,5722300.0],["2009-07-31",21.82,22.17,21.77,21.81,3086500.0],["2009-08-03",22.0,22.19,21.63,21.89,5764000.0],["2009-08-04",21.8,21.93,21.69,21.92,3304200.0],["2009-08-05",22.5,22.5,21.57,21.76,4265400.0],["2009-08-06",21.76,22.07,21.59,21.81,5265200.0],["2009-08-07",22.6,23.88,22.44,23.76,8037800.0],["2009-08-10",23.55,24.19,23.31,23.87,6372600.0],["2009-08-11",23.84,24.29,23.8,23.99,5405100.0],["2009-08-12",23.85,25.16,23.85,24.73,7606200.0],["2009-08-13",24.76,24.89,23.81,24.2,10519400.0],["2009-08-14",25.21,25.61,25.03,25.38,13572900.0],["2009-08-17",24.7,24.96,23.8,23.84,5652500.0],["2009-08-18",24.1,24.39,23.96,24.36,4797500.0],["2009-08-19",23.9,24.27,23.65,24.17,4234500.0],["2009-08-20",24.28,24.59,24.17,24.27,2784800.0],["2009-08-21",24.58,24.91,24.14,24.51,3852400.0],["2009-08-24",24.54,24.54,23.94,24.02,3580300.0],["2009-08-25",24.15,24.47,24.0,24.28,2985200.0],["2009-08-26",24.21,24.59,23.98,24.19,2608200.0],["2009-08-27",24.29,24.37,23.61,24.26,2339900.0],["2009-08-28",24.37,24.68,23.63,23.92,2451700.0],["2009-08-31",23.71,23.89,23.32,23.43,2343600.0],["2009-09-01",23.54,23.99,22.69,22.7,3726400.0],["2009-09-02",22.7,22.96,22.5,22.76,2686400.0],["2009-09-03",22.74,22.93,22.33,22.56,3078400.0],["2009-09-04",22.51,23.3,22.41,23.12,3023900.0],["2009-09-08",22.78,23.13,22.64,22.81,4204000.0],["2009-09-09",22.81,23.24,22.69,22.91,4370900.0],["2009-09-10",22.7,23.83,22.7,23.78,5217900.0],["2009-09-11",23.71,24.4,23.45,24.19,4329200.0],["2009-09-14",23.93,24.12,23.76,23.92,2807400.0],["2009-09-15",23.72,23.88,23.4,23.49,3018900.0],["2009-09-16",23.54,24.1,23.4,24.07,3424500.0],["2009-09-17",23.84,24.18,23.49,23.56,2590800.0],["2009-09-18",23.52,23.79,23.2,23.54,3212900.0],["2009-09-21",23.28,24.19,23.16,24.07,6113900.0],["2009-09-22",23.84,24.3,23.72,23.9,2068600.0],["2009-09-23",24.04,24.19,23.62,23.71,3156600.0],["2009-09-24",23.8,23.99,23.35,23.52,2750800.0],["2009-09-25",23.32,23.77,23.28,23.61,2994000.0],["2009-09-28",23.8,24.24,23.57,24.06,2603600.0],["2009-09-29",24.0,24.52,23.9,24.2,3402200.0],["2009-09-30",24.22,24.49,23.41,23.8,4777500.0],["2009-10-01",23.12,23.43,22.56,22.85,5423500.0],["2009-10-02",22.71,22.75,22.33,22.62,4118700.0],["2009-10-05",22.58,23.07,22.27,23.01,3675100.0],["2009-10-06",23.25,23.85,23.11,23.76,3717100.0],["2009-10-07",23.71,23.86,23.55,23.86,2203500.0],["2009-10-08",23.84,24.0,23.61,23.92,3813600.0],["2009-10-09",23.87,24.48,23.65,24.47,3047500.0],["2009-10-12",24.48,25.21,24.17,25.02,4333700.0],["2009-10-13",25.0,25.26,24.89,25.09,3375500.0],["2009-10-14",25.13,25.45,24.96,25.23,3755300.0],["2009-10-15",25.05,25.56,24.89,25.49,3549000.0],["2009-10-16",25.36,25.58,25.0,25.49,3229800.0],["2009-10-19",25.62,26.0,25.47,25.97,3133800.0],["2009-10-20",25.99,26.07,25.51,25.71,3255700.0],["2009-10-21",26.02,27.26,25.97,26.93,6323800.0],["2009-10-22",26.91,27.18,26.51,27.08,3975500.0],["2009-10-23",26.94,27.03,26.32,26.58,3379200.0],["2009-10-26",26.62,26.82,25.93,26.11,3590000.0],["2009-10-27",26.21,26.5,25.68,25.78,3055500.0],["2009-10-28",25.87,26.07,25.48,25.48,4904200.0],["2009-10-29",25.61,25.93,25.49,25.85,2353500.0],["2009-10-30",25.79,25.93,24.9,24.93,2491500.0],["2009-11-02",24.95,25.54,24.75,25.23,2370300.0],["2009-11-03",25.12,25.25,24.73,25.23,2087000.0],["2009-11-04",25.21,25.78,25.01,25.43,3571000.0],["2009-11-05",25.5,26.17,25.17,26.12,1921000.0],["2009-11-06",26.04,26.49,25.68,26.49,1627000.0],["2009-11-09",26.49,27.62,26.17,27.59,2614600.0],["2009-11-10",27.52,27.74,27.35,27.6,2084100.0],["2009-11-11",27.78,27.97,27.41,27.69,1537300.0],["2009-11-12",27.7,27.75,26.92,26.98,2852600.0],["2009-11-13",27.1,27.48,27.0,27.25,3684100.0],["2009-11-16",27.36,27.66,27.24,27.44,4144600.0],["2009-11-17",27.39,27.43,26.86,27.0,7227400.0],["2009-11-18",25.02,25.3,23.86,24.2,19718300.0],["2009-11-19",24.16,24.37,23.74,24.05,4820400.0],["2009-11-20",24.04,24.05,23.48,23.81,4633300.0],["2009-11-23",24.16,24.62,23.97,24.36,5076300.0],["2009-11-24",24.4,24.4,23.71,23.88,3365000.0],["2009-11-25",24.0,24.21,23.67,24.03,2866900.0],["2009-11-27",23.39,23.85,23.16,23.62,1690900.0],["2009-11-30",23.45,23.61,23.07,23.45,3556200.0],["2009-12-01",23.62,24.11,23.45,23.96,3508800.0],["2009-12-02",23.9,24.01,23.3,23.91,5533400.0],["2009-12-03",23.67,24.43,23.67,23.91,3886000.0],["2009-12-04",24.49,25.07,23.86,24.95,8337700.0],["2009-12-07",24.88,25.02,24.56,24.72,2549800.0],["2009-12-08",24.67,24.7,24.19,24.5,2306300.0],["2009-12-09",24.29,24.43,23.6,23.74,6622600.0],["2009-12-10",23.81,24.07,23.42,23.44,5119900.0],["2009-12-11",23.43,23.75,23.24,23.63,5512400.0],["2009-12-14",23.8,24.61,23.4,24.56,4706900.0],["2009-12-15",24.19,24.66,24.19,24.45,4137000.0],["2009-12-16",24.26,24.73,24.26,24.52,2803200.0],["2009-12-17",24.41,24.47,24.16,24.19,2572500.0],["2009-12-18",24.38,24.65,24.18,24.61,3953700.0],["2009-12-21",24.65,25.07,24.62,25.02,1815800.0],["2009-12-22",25.01,25.25,24.96,25.0,1543700.0],["2009-12-23",25.13,25.3,24.94,25.3,1141100.0],["2009-12-24",25.27,25.9,25.12,25.88,928300.0],["2009-12-28",25.85,25.9,25.28,25.44,2113600.0],["2009-12-29",25.45,25.55,25.25,25.51,1498300.0],["2009-12-30",25.48,25.63,25.39,25.52,1584800.0],["2009-12-31",25.55,25.65,25.39,25.41,1959400.0],["2010-01-04",25.61,25.83,25.61,25.67,2228600.0],["2010-01-05",25.62,25.71,25.06,25.28,3008800.0],["2010-01-06",25.15,25.52,24.83,25.34,6638400.0],["2010-01-07",25.22,25.58,25.11,25.48,4161100.0],["2010-01-08",25.4,26.4,25.22,26.26,4648300.0],["2010-01-11",26.34,26.49,26.07,26.25,2151300.0],["2010-01-12",26.17,26.23,25.63,25.89,3993300.0],["2010-01-13",26.05,26.43,25.87,26.25,2680200.0],["2010-01-14",26.28,26.8,26.27,26.6,2659500.0],["2010-01-15",26.22,26.75,25.85,26.08,3405900.0],["2010-01-19",26.11,26.43,25.88,26.17,2395100.0],["2010-01-20",26.08,26.19,25.29,26.12,3806700.0],["2010-01-21",26.07,26.39,25.56,25.69,3318900.0],["2010-01-22",25.63,25.78,24.95,25.1,4554000.0],["2010-01-25",25.28,25.42,24.7,24.75,3712900.0],["2010-01-26",24.63,24.81,24.32,24.38,3478400.0],["2010-01-27",24.38,24.58,24.09,24.47,2305800.0],["2010-01-28",24.49,24.65,23.71,23.79,4570300.0],["2010-01-29",23.78,24.1,23.59,23.79,5132000.0],["2010-02-01",23.73,24.08,23.55,23.81,3697900.0],["2010-02-02",23.77,24.05,23.67,23.95,2610600.0],["2010-02-03",23.74,24.07,23.6,24.02,2190300.0],["2010-02-04",23.8,23.89,22.95,22.95,4882300.0],["2010-02-05",23.07,23.39,22.5,23.07,5224800.0],["2010-02-08",22.98,23.45,22.93,23.1,3665200.0],["2010-02-09",23.37,23.9,23.24,23.55,5002400.0],["2010-02-10",23.51,23.88,23.32,23.59,2689700.0],["2010-02-11",23.53,24.28,23.41,24.18,3197300.0],["2010-02-12",23.94,24.3,23.8,24.22,4323000.0],["2010-02-16",25.06,25.45,24.85,25.24,6152000.0],["2010-02-17",25.4,26.04,25.39,25.88,4878700.0],["2010-02-18",25.95,26.04,25.73,25.92,2334100.0],["2010-02-19",25.81,26.22,25.81,25.99,2929500.0],["2010-02-22",26.04,26.55,25.95,26.08,4149500.0],["2010-02-23",26.0,26.16,25.57,25.66,5913100.0],["2010-02-24",27.66,28.49,27.5,27.89,14246800.0],["2010-02-25",27.24,28.0,27.13,27.93,6061300.0],["2010-02-26",27.87,28.12,27.58,27.88,3554600.0],["2010-03-01",27.97,28.41,27.97,28.15,3607100.0],["2010-03-02",28.41,28.94,28.19,28.49,4580600.0],["2010-03-03",28.68,28.94,28.44,28.61,3129100.0],["2010-03-04",28.59,28.77,28.23,28.47,3184600.0],["2010-03-05",28.6,28.99,28.53,28.85,2954800.0],["2010-03-08",28.8,29.15,28.7,28.91,2094100.0],["2010-03-09",28.77,29.22,28.68,29.06,1644600.0],["2010-03-10",29.15,29.43,28.75,29.18,3818300.0],["2010-03-11",28.93,29.16,28.87,29.03,2811200.0],["2010-03-12",29.03,29.34,28.98,29.16,2589800.0],["2010-03-15",29.08,29.3,28.97,29.26,1316600.0],["2010-03-16",29.25,29.35,29.09,29.31,1337800.0],["2010-03-17",29.91,29.96,29.49,29.52,2864300.0],["2010-03-18",29.69,29.73,29.35,29.42,2597500.0],["2010-03-19",29.64,29.64,28.93,29.11,3888500.0],["2010-03-22",29.03,29.7,28.95,29.5,1859200.0],["2010-03-23",29.58,29.82,29.5,29.71,2278300.0],["2010-03-24",29.72,29.79,29.39,29.43,2421200.0],["2010-03-25",29.79,29.96,29.48,29.49,2625000.0],["2010-03-26",29.37,29.76,29.23,29.5,2764500.0],["2010-03-29",29.54,29.75,29.44,29.56,1995400.0],["2010-03-30",29.53,29.58,29.08,29.4,2309200.0],["2010-03-31",29.2,29.6,29.13,29.38,1887100.0],["2010-04-01",28.79,29.59,28.7,29.16,4580800.0],["2010-04-05",29.2,30.36,29.2,30.18,3582900.0],["2010-04-06",30.3,31.0,29.94,30.91,5373800.0],["2010-04-07",30.66,30.84,30.43,30.65,3387100.0],["2010-04-08",30.44,31.22,30.38,31.09,4469700.0],["2010-04-09",31.02,31.23,30.93,31.13,2571700.0],["2010-04-12",31.15,31.5,31.03,31.43,2311300.0],["2010-04-13",31.46,31.72,31.28,31.7,3640100.0],["2010-04-14",31.59,31.75,31.48,31.7,1819700.0],["2010-04-15",31.62,31.89,31.46,31.88,2087300.0],["2010-04-16",31.86,32.01,31.44,31.55,3229800.0],["2010-04-19",31.5,31.59,30.83,31.26,5261000.0],["2010-04-20",31.45,32.2,31.36,32.16,2860900.0],["2010-04-21",32.06,32.5,31.88,32.45,2634100.0],["2010-04-22",32.3,33.72,32.08,33.64,5091800.0],["2010-04-23",33.67,34.23,33.34,34.22,3931800.0],["2010-04-26",34.38,35.18,34.08,34.72,7339000.0],["2010-04-27",34.56,34.97,33.76,33.85,5425200.0],["2010-04-28",33.91,34.21,33.82,34.13,5299700.0],["2010-04-29",34.22,34.67,34.1,34.67,4136600.0],["2010-04-30",34.68,34.82,33.88,33.99,3963100.0],["2010-05-03",34.07,34.95,33.88,34.89,2795500.0],["2010-05-04",34.27,34.28,32.92,33.25,6151500.0],["2010-05-05",33.06,33.2,31.71,31.71,7704000.0],["2010-05-06",31.66,31.98,28.65,30.56,7015300.0],["2010-05-07",30.68,30.83,29.16,30.06,7068500.0],["2010-05-10",31.27,32.47,31.27,32.4,5719500.0],["2010-05-11",32.17,32.32,31.53,31.62,4818900.0],["2010-05-12",31.53,32.82,31.41,32.77,3550000.0],["2010-05-13",32.83,33.49,32.3,32.36,3090600.0],["2010-05-14",32.12,32.21,30.43,30.77,6027500.0],["2010-05-17",30.87,31.13,30.12,30.72,4559900.0],["2010-05-18",30.99,31.19,29.95,30.15,4794900.0],["2010-05-19",30.21,30.5,29.63,30.35,7446200.0],["2010-05-20",30.76,30.76,28.22,28.28,12172600.0],["2010-05-21",27.58,29.45,27.31,29.37,10653700.0],["2010-05-24",29.21,29.82,28.84,29.42,5360500.0],["2010-05-25",28.6,29.0,27.77,28.97,4678600.0],["2010-05-26",29.31,29.57,28.49,28.66,3938800.0],["2010-05-27",29.22,29.61,29.06,29.59,3488900.0],["2010-05-28",29.68,29.7,28.84,29.26,4341100.0],["2010-06-01",29.01,29.58,28.5,28.56,4269600.0],["2010-06-02",28.83,29.28,28.41,29.24,2958100.0],["2010-06-03",29.17,30.02,29.08,29.98,3791900.0],["2010-06-04",29.36,29.51,27.79,27.92,5716200.0],["2010-06-07",27.51,27.73,26.55,26.69,6599600.0],["2010-06-08",26.69,26.89,25.79,26.3,7458600.0],["2010-06-09",26.42,27.45,26.32,26.44,5901500.0],["2010-06-10",26.89,27.45,26.62,27.4,3901400.0],["2010-06-11",27.01,27.66,26.9,27.58,2187100.0],["2010-06-14",27.78,27.95,27.43,27.49,3172200.0],["2010-06-15",27.58,28.69,27.45,28.54,5789900.0],["2010-06-16",28.28,28.69,28.18,28.5,3370000.0],["2010-06-17",28.58,28.69,28.26,28.51,3274800.0],["2010-06-18",28.57,29.36,28.44,29.24,4351600.0],["2010-06-21",29.58,29.88,28.77,29.0,3293200.0],["2010-06-22",29.08,29.46,28.39,28.43,2637600.0],["2010-06-23",28.3,28.32,27.51,27.83,7103700.0],["2010-06-24",27.6,27.6,26.13,26.26,8276400.0],["2010-06-25",26.43,26.91,26.18,26.58,7650700.0],["2010-06-28",26.58,26.62,25.97,26.0,4611400.0],["2010-06-29",25.66,25.71,24.3,24.58,6242700.0],["2010-06-30",24.49,24.77,24.32,24.36,5140000.0],["2010-07-01",24.32,24.65,23.64,24.57,6845900.0],["2010-07-02",24.63,24.66,24.13,24.31,4152500.0],["2010-07-06",24.69,24.96,23.85,24.05,3920600.0],["2010-07-07",25.03,25.13,23.81,24.73,5101100.0],["2010-07-08",24.95,25.02,24.21,24.61,4163200.0],["2010-07-09",24.58,25.02,24.4,24.93,3552400.0],["2010-07-12",24.78,25.15,24.67,25.08,2399300.0],["2010-07-13",25.3,26.36,25.3,26.19,4754500.0],["2010-07-14",26.27,26.51,25.93,26.48,4456100.0],["2010-07-15",26.4,26.6,26.03,26.47,3276600.0],["2010-07-16",26.51,26.51,25.24,25.35,4486100.0],["2010-07-19",25.4,25.69,25.09,25.54,2051300.0],["2010-07-20",25.06,26.67,24.77,26.62,5714700.0],["2010-07-21",26.72,27.23,26.41,26.57,6133700.0],["2010-07-22",26.88,28.37,26.8,28.04,7233600.0],["2010-07-23",27.98,28.89,27.82,28.85,3968100.0],["2010-07-26",28.72,29.85,28.72,29.75,3940900.0],["2010-07-27",29.72,29.75,29.08,29.15,3439500.0],["2010-07-28",29.11,29.29,28.41,28.69,4069200.0],["2010-07-29",28.84,29.54,28.4,29.24,4246800.0],["2010-07-30",28.79,29.73,28.64,29.54,3620600.0],["2010-08-02",30.0,31.06,29.64,30.74,3189100.0],["2010-08-03",30.82,30.85,30.03,30.49,3238700.0],["2010-08-04",30.51,31.12,30.46,30.86,3140600.0],["2010-08-05",30.49,30.74,30.2,30.3,2848400.0],["2010-08-06",28.98,29.46,28.01,28.77,7904500.0],["2010-08-09",28.95,29.21,28.87,29.03,2877000.0],["2010-08-10",28.73,28.83,28.17,28.6,3166800.0],["2010-08-11",28.1,28.1,27.46,27.92,3826100.0],["2010-08-12",27.26,27.75,27.04,27.45,3905500.0],["2010-08-13",28.57,29.68,28.06,28.12,11219200.0],["2010-08-16",27.96,28.55,27.51,27.66,5160900.0],["2010-08-17",27.96,28.39,27.67,27.91,3776700.0],["2010-08-18",27.85,28.42,27.52,28.23,3456400.0],["2010-08-19",28.03,28.29,27.57,27.63,3473000.0],["2010-08-20",27.64,28.26,27.58,28.11,3158300.0],["2010-08-23",28.27,28.35,27.32,27.36,2696400.0],["2010-08-24",27.25,27.53,26.63,27.41,4410500.0],["2010-08-25",27.21,27.64,27.13,27.52,2878100.0],["2010-08-26",27.74,28.01,27.38,27.4,2565300.0],["2010-08-27",27.76,28.54,26.98,28.38,4257400.0],["2010-08-30",28.33,28.44,27.52,27.53,2156300.0],["2010-08-31",27.5,27.99,27.07,27.73,3546600.0],["2010-09-01",28.26,29.09,28.17,28.83,2881200.0],["2010-09-02",28.79,29.33,28.62,29.32,1717900.0],["2010-09-03",29.81,30.16,29.52,30.02,2341700.0],["2010-09-07",29.81,29.99,29.37,29.49,1758600.0],["2010-09-08",29.68,30.23,29.56,30.07,2720300.0],["2010-09-09",30.5,30.67,30.14,30.38,1931000.0],["2010-09-10",30.35,31.07,30.11,30.96,2640900.0],["2010-09-13",31.09,32.08,31.08,31.96,3456900.0],["2010-09-14",31.88,32.64,31.79,32.31,2620200.0],["2010-09-15",32.13,32.61,32.01,32.49,2170000.0],["2010-09-16",32.48,32.82,32.3,32.73,2294600.0],["2010-09-17",32.98,33.18,32.39,32.56,5172400.0],["2010-09-20",32.67,33.48,32.66,33.44,3405400.0],["2010-09-21",33.44,33.6,32.96,33.07,3421100.0],["2010-09-22",32.91,32.92,31.57,31.66,5057000.0],["2010-09-23",31.32,31.79,31.13,31.22,4631800.0],["2010-09-24",31.78,32.12,31.66,31.97,3881400.0],["2010-09-27",31.83,32.03,31.71,31.79,3026200.0],["2010-09-28",32.06,33.13,31.66,32.34,4184600.0],["2010-09-29",32.33,32.7,31.87,31.94,3479600.0],["2010-09-30",32.47,32.59,31.66,31.97,3739900.0],["2010-10-01",31.23,32.17,31.23,31.88,3338100.0],["2010-10-04",31.54,31.96,31.0,31.38,2081000.0],["2010-10-05",31.92,32.94,31.64,32.71,4049400.0],["2010-10-06",32.42,32.8,31.19,31.44,4006600.0],["2010-10-07",31.65,32.14,31.25,31.94,2998200.0],["2010-10-08",31.88,32.05,31.23,31.43,2982800.0],["2010-10-11",31.3,32.0,31.09,31.86,3328900.0],["2010-10-12",32.06,32.78,31.82,32.68,5121300.0],["2010-10-13",32.91,33.63,32.85,33.46,4922600.0],["2010-10-14",33.4,33.77,33.23,33.35,4210600.0],["2010-10-15",33.66,33.77,33.14,33.32,4219200.0],["2010-10-18",33.29,33.32,32.75,33.16,2917600.0],["2010-10-19",32.81,33.17,32.17,32.77,3227000.0],["2010-10-20",32.83,34.16,32.83,34.01,4238900.0],["2010-10-21",34.1,34.87,33.66,34.22,3937100.0],["2010-10-22",34.24,34.85,33.94,34.84,2132500.0],["2010-10-25",35.0,35.58,34.85,35.43,2426400.0],["2010-10-26",35.1,35.7,34.96,35.63,1839500.0],["2010-10-27",35.35,35.85,34.88,35.63,3944400.0],["2010-10-28",35.74,35.87,35.26,35.42,1477100.0],["2010-10-29",35.31,36.29,35.31,36.2,1888800.0],["2010-11-01",36.22,36.23,34.73,34.91,3791100.0],["2010-11-02",35.31,35.58,35.03,35.31,2130600.0],["2010-11-03",35.43,35.65,34.75,35.31,2634800.0],["2010-11-04",35.72,36.24,35.71,35.84,2836000.0],["2010-11-05",36.0,36.12,35.5,35.68,2918900.0],["2010-11-08",35.43,35.93,35.06,35.41,3110200.0],["2010-11-09",35.48,35.78,35.03,35.3,1707500.0],["2010-11-10",35.34,35.9,35.06,35.86,1508400.0],["2010-11-11",35.68,36.44,35.29,36.28,3340800.0],["2010-11-12",35.9,36.06,34.82,35.25,3226100.0],["2010-11-15",35.36,35.89,35.09,35.12,2969400.0],["2010-11-16",35.41,35.8,34.37,34.52,3542000.0],["2010-11-17",34.7,35.32,34.34,35.28,3048900.0],["2010-11-18",35.78,36.64,35.58,36.26,4376500.0],["2010-11-19",34.59,35.44,33.65,33.77,8230100.0],["2010-11-22",33.62,34.92,33.2,34.81,3647900.0],["2010-11-23",34.29,34.47,33.68,34.42,2626400.0],["2010-11-24",34.63,35.89,34.63,35.43,2269600.0],["2010-11-26",35.0,35.48,34.92,35.2,949100.0],["2010-11-29",35.18,35.7,34.48,35.52,2647100.0],["2010-11-30",35.04,35.58,34.69,35.29,2795800.0],["2010-12-01",35.72,36.83,35.72,36.57,2979500.0],["2010-12-02",36.56,37.7,36.4,37.64,2681500.0],["2010-12-03",37.51,38.0,37.16,37.99,1667900.0],["2010-12-06",37.85,37.9,37.24,37.58,1636000.0],["2010-12-07",37.97,38.05,37.17,37.27,2821900.0],["2010-12-08",37.5,37.83,37.29,37.83,2745700.0],["2010-12-09",38.0,38.36,37.91,38.09,2460900.0],["2010-12-10",38.1,39.19,38.1,39.11,3062900.0],["2010-12-13",39.16,39.2,38.55,38.55,2874900.0],["2010-12-14",38.64,39.17,38.44,38.92,3511700.0],["2010-12-15",38.8,39.01,38.1,38.31,3703900.0],["2010-12-16",38.46,38.76,37.58,38.71,2641100.0],["2010-12-17",38.75,39.5,38.63,39.13,3228700.0],["2010-12-20",39.14,39.51,38.48,39.39,2443800.0],["2010-12-21",39.5,39.72,39.05,39.65,1509800.0],["2010-12-22",39.67,39.8,39.25,39.62,1225900.0],["2010-12-23",39.49,39.63,39.03,39.31,1001700.0],["2010-12-27",39.07,39.23,38.38,39.13,1108400.0],["2010-12-28",39.22,39.48,38.75,39.01,1288700.0],["2010-12-29",39.04,39.41,38.81,39.23,892900.0],["2010-12-30",39.2,39.35,38.77,38.79,1162500.0],["2010-12-31",38.71,38.82,37.92,38.2,1491300.0],["2011-01-03",38.63,39.85,38.63,39.27,2969500.0],["2011-01-04",39.28,39.32,38.04,38.53,2690200.0],["2011-01-05",39.36,41.33,39.36,41.24,6283800.0],["2011-01-06",41.16,41.39,40.91,41.26,2867800.0],["2011-01-07",41.41,41.45,40.35,40.76,3329000.0],["2011-01-10",40.44,41.12,39.88,40.87,1991800.0],["2011-01-11",41.18,41.37,40.63,40.8,2374000.0],["2011-01-12",40.01,40.93,39.36,40.53,3675100.0],["2011-01-13",40.43,41.24,40.33,41.08,2311700.0],["2011-01-14",40.9,41.62,40.8,41.44,1960000.0],["2011-01-18",41.46,42.32,41.41,42.03,1978100.0],["2011-01-19",41.8,42.0,41.21,41.49,1603500.0],["2011-01-20",41.44,41.49,40.43,41.31,2247600.0],["2011-01-21",41.4,42.09,41.26,41.5,2860800.0],["2011-01-24",41.47,41.65,40.63,41.05,2282800.0],["2011-01-25",40.8,40.81,39.51,40.33,2529400.0],["2011-01-26",40.41,41.34,40.26,40.88,2685700.0],["2011-01-27",40.89,40.99,39.77,40.77,2787100.0],["2011-01-28",40.84,41.39,39.36,39.97,2590200.0],["2011-01-31",39.99,40.75,39.88,40.68,2263800.0],["2011-02-01",41.0,42.3,40.92,42.16,3049100.0],["2011-02-02",41.97,43.54,41.81,43.41,3536800.0],["2011-02-03",43.17,43.81,42.84,43.75,3331200.0],["2011-02-04",43.8,44.37,43.59,43.69,2628100.0],["2011-02-07",43.62,43.88,43.31,43.52,1841500.0],["2011-02-08",43.41,43.41,42.32,42.93,2440600.0],["2011-02-09",42.68,42.89,42.03,42.24,1596100.0],["2011-02-10",42.0,42.87,41.83,42.75,2429400.0],["2011-02-11",42.62,42.86,42.32,42.69,1691200.0],["2011-02-14",42.55,43.09,42.29,42.34,2531000.0],["2011-02-15",42.17,42.78,42.01,42.71,1369400.0],["2011-02-16",42.78,44.44,42.73,43.84,3075900.0],["2011-02-17",43.73,43.86,42.77,43.66,2464000.0],["2011-02-18",43.68,44.25,43.31,43.4,2041200.0],["2011-02-22",42.68,43.01,41.75,42.1,2601700.0],["2011-02-23",42.1,42.1,39.57,39.59,5509400.0],["2011-02-24",39.9,41.04,39.7,40.43,3937100.0],["2011-02-25",42.0,43.63,41.12,42.75,4944700.0],["2011-02-28",42.62,42.76,41.63,42.05,3268900.0],["2011-03-01",42.13,42.28,41.09,41.21,2799900.0],["2011-03-02",41.09,41.37,40.26,40.35,4221500.0],["2011-03-03",40.79,41.93,40.71,41.17,1989800.0],["2011-03-04",41.16,41.35,40.46,40.71,2012700.0],["2011-03-07",41.0,41.29,39.72,40.11,2650800.0],["2011-03-08",40.21,40.94,39.98,40.68,2420900.0],["2011-03-09",40.53,40.7,39.91,40.34,2697600.0],["2011-03-10",39.7,40.17,38.51,39.9,3099100.0],["2011-03-11",39.53,40.4,39.51,40.11,2603400.0],["2011-03-14",39.58,40.69,39.49,40.38,2293000.0],["2011-03-15",38.88,39.57,38.68,39.25,3043900.0],["2011-03-16",38.89,39.4,38.14,38.47,3819700.0],["2011-03-17",39.06,39.42,38.36,38.56,2682400.0],["2011-03-18",39.1,39.83,39.02,39.4,3365000.0],["2011-03-21",40.27,41.45,40.11,40.97,2886500.0],["2011-03-22",41.12,41.66,40.93,41.51,2904600.0],["2011-03-23",41.31,41.87,40.58,41.62,2667000.0],["2011-03-24",42.0,44.0,41.98,43.81,3705300.0],["2011-03-25",43.68,44.0,43.11,43.27,2266400.0],["2011-03-28",43.02,43.56,42.8,42.97,1617000.0],["2011-03-29",42.85,43.69,42.53,43.4,1542700.0],["2011-03-30",43.62,43.82,43.38,43.6,1309600.0],["2011-03-31",43.59,44.43,43.54,44.11,3407600.0],["2011-04-01",43.07,44.0,42.92,43.83,3207600.0],["2011-04-04",43.74,44.5,43.71,44.0,2532500.0],["2011-04-05",43.87,44.19,43.46,43.96,1867600.0],["2011-04-06",44.2,44.5,43.01,43.47,2318500.0],["2011-04-07",43.28,43.47,42.77,43.16,2502000.0],["2011-04-08",43.38,43.46,42.47,42.79,1791100.0],["2011-04-11",42.88,43.18,42.53,42.85,1748300.0],["2011-04-12",42.63,43.0,42.2,42.36,1867600.0],["2011-04-13",42.55,42.96,42.18,42.63,2090100.0],["2011-04-14",42.31,42.76,42.05,42.7,1506000.0],["2011-04-15",42.67,43.24,42.47,43.09,2237900.0],["2011-04-18",42.45,42.65,41.72,42.47,1886300.0],["2011-04-19",42.51,42.66,42.15,42.43,1709900.0],["2011-04-20",43.09,44.64,43.09,44.35,3989800.0],["2011-04-21",44.44,44.96,44.41,44.88,1812300.0],["2011-04-25",44.67,45.58,44.57,45.55,3424700.0],["2011-04-26",45.56,45.6,44.93,44.99,2000000.0],["2011-04-27",44.9,45.13,44.59,45.11,1982100.0],["2011-04-28",44.93,45.45,44.71,45.0,1800000.0],["2011-04-29",44.95,45.31,44.81,44.98,2960600.0],["2011-05-02",45.32,45.37,44.28,44.66,1989500.0],["2011-05-03",44.72,44.81,43.66,44.22,1300000.0],["2011-05-04",44.21,44.31,43.21,43.75,1447100.0],["2011-05-05",43.57,44.11,43.19,43.43,2700000.0],["2011-05-06",44.04,45.29,43.71,44.31,2853800.0],["2011-05-09",44.37,44.81,44.08,44.29,1196800.0],["2011-05-10",44.33,45.31,44.28,45.15,2126500.0],["2011-05-11",45.06,45.49,44.52,45.2,2400000.0],["2011-05-12",44.97,46.0,44.73,45.99,3000000.0],["2011-05-13",45.95,46.15,45.46,45.57,3268700.0],["2011-05-16",45.25,45.54,44.29,44.39,2114600.0],["2011-05-17",44.2,44.41,43.37,43.49,3167100.0],["2011-05-18",43.39,44.38,43.23,44.28,2461000.0],["2011-05-19",44.5,45.0,44.07,44.39,2440800.0],["2011-05-20",44.36,44.36,41.59,42.35,6938500.0],["2011-05-23",41.72,42.39,41.17,42.27,4900000.0],["2011-05-24",42.29,42.85,42.01,42.09,3801000.0],["2011-05-25",42.06,42.64,41.98,42.38,1920700.0],["2011-05-26",42.22,42.83,42.15,42.68,1619400.0],["2011-05-27",42.78,42.91,42.37,42.5,1398600.0],["2011-05-31",42.79,43.0,42.41,42.98,2304800.0],["2011-06-01",42.75,42.96,41.4,41.44,2523800.0],["2011-06-02",41.38,41.63,40.78,41.36,3192200.0],["2011-06-03",40.93,41.09,40.54,40.84,2271600.0],["2011-06-06",40.68,40.8,40.19,40.28,1939200.0],["2011-06-07",39.92,40.17,39.39,39.54,4456700.0],["2011-06-08",39.5,39.5,37.65,38.24,6155200.0],["2011-06-09",38.41,38.42,37.97,38.08,3628200.0],["2011-06-10",37.97,38.22,37.61,37.9,2996900.0],["2011-06-13",37.99,38.27,37.48,37.56,3437800.0],["2011-06-14",37.88,38.22,37.84,37.92,2029000.0],["2011-06-15",37.46,37.57,36.34,36.57,5115500.0],["2011-06-16",36.63,36.85,36.0,36.44,2379700.0],["2011-06-17",36.74,36.9,35.65,35.69,4274400.0],["2011-06-20",35.67,35.91,35.53,35.7,3395300.0],["2011-06-21",35.88,37.11,35.75,37.04,4804000.0],["2011-06-22",36.66,36.79,36.01,36.47,2966900.0],["2011-06-23",36.05,37.23,35.87,37.17,3687800.0],["2011-06-24",37.35,37.35,36.32,36.69,4203900.0],["2011-06-27",36.55,37.72,36.5,37.43,2693100.0],["2011-06-28",37.46,38.24,37.41,38.18,3463600.0],["2011-06-29",38.26,38.72,37.59,38.54,4309000.0],["2011-06-30",38.76,39.15,38.49,38.6,2808500.0],["2011-07-01",38.6,38.89,38.44,38.7,3290800.0],["2011-07-05",38.83,38.93,38.44,38.87,2222100.0],["2011-07-06",38.92,39.43,38.69,39.37,2238400.0],["2011-07-07",39.57,40.45,39.55,40.39,2627100.0],["2011-07-08",39.9,40.24,39.73,40.12,2257600.0],["2011-07-11",39.73,39.91,38.91,38.99,2373500.0],["2011-07-12",39.03,39.19,37.14,37.23,3826000.0],["2011-07-13",37.54,38.21,37.2,37.26,2475500.0],["2011-07-14",37.43,37.69,36.24,36.35,2918000.0],["2011-07-15",36.53,36.8,35.82,36.15,2663500.0],["2011-07-18",36.03,36.04,34.99,35.33,3074700.0],["2011-07-19",35.59,36.57,35.58,36.33,4378300.0],["2011-07-20",36.27,36.29,35.46,35.87,2984400.0],["2011-07-21",35.94,36.43,35.5,36.2,3605400.0],["2011-07-22",37.08,37.59,36.5,37.07,2728100.0],["2011-07-25",36.64,36.96,36.37,36.48,2357200.0],["2011-07-26",36.48,36.77,36.22,36.57,1859600.0],["2011-07-27",36.21,36.33,34.84,34.9,3995700.0],["2011-07-28",34.91,35.11,34.29,34.34,3121200.0],["2011-07-29",34.03,34.79,33.67,34.4,2910500.0],["2011-08-01",34.65,34.8,33.58,34.4,4635200.0],["2011-08-02",34.08,34.48,33.44,33.44,3981600.0],["2011-08-03",33.38,34.01,32.86,33.95,5072500.0],["2011-08-04",33.45,33.62,31.54,31.57,4456600.0],["2011-08-05",31.91,32.06,29.86,30.92,6257700.0],["2011-08-08",29.93,30.24,28.05,28.06,9971400.0],["2011-08-09",28.48,29.97,27.82,29.96,7179600.0],["2011-08-10",29.32,29.45,28.09,28.16,6817000.0],["2011-08-11",28.41,29.16,28.19,28.75,6257600.0],["2011-08-12",28.9,29.49,28.41,29.18,5358500.0],["2011-08-15",29.24,30.11,29.14,30.09,3052500.0],["2011-08-16",29.8,29.88,28.94,29.45,3388100.0],["2011-08-17",29.5,29.92,28.63,28.85,2879800.0],["2011-08-18",27.49,27.9,26.16,26.51,8952400.0],["2011-08-19",27.3,27.4,22.99,23.41,19676200.0],["2011-08-22",24.21,24.83,24.15,24.29,7662700.0],["2011-08-23",24.5,25.51,24.0,25.28,5753700.0],["2011-08-24",25.2,26.52,24.89,26.47,5137900.0],["2011-08-25",26.55,26.66,25.45,25.56,3691100.0],["2011-08-26",25.5,26.8,25.29,26.63,3700200.0],["2011-08-29",27.0,28.07,27.0,28.05,3092900.0],["2011-08-30",27.79,28.08,27.39,27.7,4142800.0],["2011-08-31",27.89,28.92,27.84,28.2,3951900.0],["2011-09-01",28.39,28.53,27.04,27.23,3794400.0],["2011-09-02",26.7,26.88,26.02,26.38,4489000.0],["2011-09-06",25.56,26.23,25.25,26.13,3360700.0],["2011-09-07",26.56,27.03,26.55,27.0,4118000.0],["2011-09-08",27.11,27.12,26.19,26.28,3537500.0],["2011-09-09",26.12,26.38,25.22,25.41,11132000.0],["2011-09-12",25.07,26.75,25.0,26.72,5531500.0],["2011-09-13",26.71,27.78,26.71,27.69,6385900.0],["2011-09-14",27.96,28.85,27.35,28.46,4286800.0],["2011-09-15",28.73,29.43,28.54,29.41,4070300.0],["2011-09-16",29.49,29.68,29.06,29.45,3913200.0],["2011-09-19",28.98,29.04,28.32,28.79,3067200.0],["2011-09-20",28.85,29.2,28.05,28.11,3285700.0],["2011-09-21",28.9,30.32,28.56,28.56,6730800.0],["2011-09-22",27.48,28.13,27.0,27.66,6212300.0],["2011-09-23",27.16,28.45,27.12,28.34,4047200.0],["2011-09-26",28.46,28.56,27.33,28.3,3752000.0],["2011-09-27",29.0,30.27,28.82,29.47,5057800.0],["2011-09-28",30.19,30.22,28.62,28.7,3418100.0],["2011-09-29",29.23,29.57,28.65,29.29,4346300.0],["2011-09-30",28.87,29.05,27.75,27.79,4830600.0],["2011-10-03",27.08,27.44,25.43,25.45,6750300.0],["2011-10-04",25.05,26.13,24.63,26.08,6117800.0],["2011-10-05",26.1,27.3,25.73,27.21,3924900.0],["2011-10-06",27.12,28.01,26.41,27.99,3313800.0],["2011-10-07",27.98,28.66,27.62,28.29,3897200.0],["2011-10-10",28.87,29.28,28.5,29.27,3060300.0],["2011-10-11",29.19,30.05,28.92,30.01,3304000.0],["2011-10-12",30.31,31.55,30.05,31.02,4322700.0],["2011-10-13",30.84,31.03,30.36,30.99,3003300.0],["2011-10-14",31.46,32.43,31.12,32.42,3221500.0],["2011-10-17",32.16,32.4,31.16,31.25,3063000.0],["2011-10-18",31.21,32.05,30.63,31.89,2835700.0],["2011-10-19",31.68,31.77,30.88,30.96,3417500.0],["2011-10-20",31.07,31.37,30.05,31.27,3090300.0],["2011-10-21",31.61,32.56,31.53,31.78,4511500.0],["2011-10-24",31.96,33.17,31.96,33.05,2681800.0],["2011-10-25",32.95,33.02,32.18,32.37,3258600.0],["2011-10-26",32.81,32.9,31.69,32.74,3196100.0],["2011-10-27",33.54,36.35,33.49,35.62,7256200.0],["2011-10-28",35.23,36.04,34.98,35.83,3387300.0],["2011-10-31",35.25,35.31,34.46,34.6,3459900.0],["2011-11-01",33.45,33.73,32.74,32.97,4712900.0],["2011-11-02",33.39,34.23,33.21,33.55,3321600.0],["2011-11-03",34.0,35.32,33.28,35.16,2817600.0],["2011-11-04",34.78,35.19,34.38,35.02,1716700.0],["2011-11-07",35.02,35.25,33.7,34.7,2917600.0],["2011-11-08",35.05,35.6,34.4,35.55,2305100.0],["2011-11-09",34.2,34.2,32.41,32.54,4898600.0],["2011-11-10",33.09,33.42,32.43,32.72,3023400.0],["2011-11-11",33.34,34.47,33.32,34.2,2584300.0],["2011-11-14",34.1,34.2,33.34,33.61,2248100.0],["2011-11-15",33.4,34.49,32.92,34.04,3578100.0],["2011-11-16",35.38,36.85,34.81,35.58,7614500.0],["2011-11-17",35.82,35.89,33.86,34.45,5292300.0],["2011-11-18",34.41,34.68,33.39,33.5,2936200.0],["2011-11-21",33.23,33.24,32.13,32.4,3474900.0],["2011-11-22",32.28,32.41,31.08,31.38,3941700.0],["2011-11-23",30.98,30.98,29.96,30.04,3302800.0],["2011-11-25",29.94,30.52,29.76,29.8,1570400.0],["2011-11-28",30.79,31.92,30.75,31.6,3662400.0],["2011-11-29",31.71,32.17,31.3,31.49,2607100.0],["2011-11-30",32.42,34.1,32.41,34.07,3789700.0],["2011-12-01",34.14,34.51,33.85,34.27,2384100.0],["2011-12-02",34.62,34.88,33.9,33.97,2237100.0],["2011-12-05",33.59,34.39,32.38,34.09,3926400.0],["2011-12-06",33.9,34.92,33.89,34.78,3133800.0],["2011-12-07",34.45,35.0,33.63,34.8,2978400.0],["2011-12-08",34.36,34.75,33.86,33.92,2792000.0],["2011-12-09",34.15,34.6,34.01,34.39,3005300.0],["2011-12-12",33.91,34.15,33.11,33.44,2875100.0],["2011-12-13",33.6,33.89,32.5,32.7,3020600.0],["2011-12-14",32.45,32.66,31.11,31.25,3202400.0],["2011-12-15",31.61,31.68,30.48,31.07,3657200.0],["2011-12-16",31.33,32.46,31.15,31.2,3991900.0],["2011-12-19",31.39,31.39,30.08,30.2,3965600.0],["2011-12-20",30.62,31.72,30.62,31.49,2477300.0],["2011-12-21",31.01,31.02,29.75,30.31,4709100.0],["2011-12-22",30.36,30.83,30.15,30.46,2320800.0],["2011-12-23",30.54,30.82,30.33,30.81,1100200.0],["2011-12-27",30.69,31.12,30.6,30.78,1150500.0],["2011-12-28",30.69,30.78,29.81,29.91,1950400.0],["2011-12-29",29.93,30.5,29.88,30.4,1536000.0],["2011-12-30",30.48,30.61,30.25,30.33,1131900.0],["2012-01-03",31.22,31.83,30.77,30.81,2684000.0],["2012-01-04",30.69,30.73,30.03,30.21,2778600.0],["2012-01-05",30.1,31.23,29.82,30.82,3319600.0],["2012-01-06",30.83,31.16,30.52,30.96,2134100.0],["2012-01-09",30.93,31.18,30.66,31.08,2108600.0],["2012-01-10",31.58,32.84,31.54,32.53,3533100.0],["2012-01-11",32.5,32.66,31.76,32.18,2330300.0],["2012-01-12",32.33,32.46,31.84,32.3,1420700.0],["2012-01-13",32.0,32.17,31.38,31.92,1351400.0],["2012-01-17",32.5,32.92,32.07,32.16,1916800.0],["2012-01-18",32.13,34.57,32.05,34.34,4580500.0],["2012-01-19",34.43,36.12,34.38,35.43,6584300.0],["2012-01-20",35.33,35.88,34.97,35.04,2711900.0],["2012-01-23",35.01,35.53,34.35,34.66,2621200.0],["2012-01-24",34.62,35.94,34.61,35.81,4452200.0],["2012-01-25",35.71,36.26,35.5,36.23,5190900.0],["2012-01-26",36.45,37.97,36.25,36.55,5665100.0],["2012-01-27",36.38,36.7,35.86,36.6,2539900.0],["2012-01-30",36.21,36.22,35.4,35.91,2039400.0],["2012-01-31",36.19,36.23,35.68,36.0,1906100.0],["2012-02-01",36.33,37.26,36.05,37.0,4175000.0],["2012-02-02",37.0,37.9,36.78,36.82,2776000.0],["2012-02-03",37.37,37.95,37.37,37.85,2681000.0],["2012-02-06",37.53,37.8,37.2,37.76,2239100.0],["2012-02-07",37.74,38.56,37.41,38.34,3189400.0],["2012-02-08",38.26,38.85,38.15,38.36,2203300.0],["2012-02-09",38.35,38.61,37.98,38.4,2500700.0],["2012-02-10",37.76,38.13,37.28,37.53,1944000.0],["2012-02-13",37.99,38.5,37.82,38.37,1865800.0],["2012-02-14",38.19,38.84,38.14,38.79,1431300.0],["2012-02-15",39.02,39.18,38.48,38.65,1997900.0],["2012-02-16",38.71,39.65,38.63,39.53,2398400.0],["2012-02-17",39.51,39.58,38.88,38.91,2182400.0],["2012-02-21",39.0,39.01,37.87,38.11,3253500.0],["2012-02-22",38.01,38.35,37.61,37.76,3232600.0],["2012-02-23",37.69,38.61,37.4,38.2,4318200.0],["2012-02-24",38.23,38.3,37.13,37.62,5323000.0],["2012-02-27",37.22,38.15,36.94,38.02,2453900.0],["2012-02-28",38.02,38.29,37.59,37.99,2298800.0],["2012-02-29",38.05,38.42,37.55,37.85,2784800.0],["2012-03-01",38.06,38.52,37.3,37.99,2335000.0],["2012-03-02",37.9,37.9,36.76,37.09,2970300.0],["2012-03-05",37.03,37.09,36.37,36.65,2060400.0],["2012-03-06",36.31,36.43,35.55,35.72,2813900.0],["2012-03-07",35.89,36.28,35.75,36.06,2678600.0],["2012-03-08",36.19,36.67,36.19,36.52,2130600.0],["2012-03-09",36.5,37.23,36.5,36.81,2035200.0],["2012-03-12",36.6,36.75,36.2,36.67,1180000.0],["2012-03-13",37.06,38.76,36.8,38.67,3457600.0],["2012-03-14",38.93,39.64,38.51,39.35,4502600.0],["2012-03-15",39.09,40.21,39.04,40.08,3374000.0],["2012-03-16",40.03,41.14,40.03,40.9,5154200.0],["2012-03-19",40.51,41.64,40.44,41.4,3816200.0],["2012-03-20",40.85,41.24,40.51,41.1,2831100.0],["2012-03-21",41.01,41.71,40.9,41.7,3188200.0],["2012-03-22",41.13,41.29,40.81,41.1,2950200.0],["2012-03-23",41.0,41.25,40.57,41.08,1819500.0],["2012-03-26",41.11,42.4,41.01,42.37,2738100.0],["2012-03-27",42.14,42.6,41.89,42.19,3371500.0],["2012-03-28",42.01,42.41,41.47,41.9,2652300.0],["2012-03-29",41.62,42.24,41.28,42.04,3138400.0],["2012-03-30",42.18,42.5,41.87,42.32,2322500.0],["2012-04-02",41.38,42.37,41.23,42.34,2794300.0],["2012-04-03",42.06,42.69,42.02,42.39,2641800.0],["2012-04-04",41.74,41.95,41.43,41.75,2952500.0],["2012-04-05",40.88,41.54,40.3,41.44,3449700.0],["2012-04-09",40.7,40.9,40.44,40.54,2114300.0],["2012-04-10",40.39,40.65,39.33,39.44,3162700.0],["2012-04-11",40.15,40.15,39.39,39.62,3518900.0],["2012-04-12",39.83,40.7,39.66,40.46,1971700.0],["2012-04-13",40.33,41.34,40.28,41.25,3304300.0],["2012-04-16",41.47,41.77,40.46,41.09,3078900.0],["2012-04-17",41.35,42.0,41.35,41.8,1931500.0],["2012-04-18",41.57,41.73,41.18,41.43,1074000.0],["2012-04-19",41.3,41.87,40.35,40.58,2608100.0],["2012-04-20",40.67,41.01,40.41,40.42,1986500.0],["2012-04-23",39.86,39.95,38.71,39.03,3925200.0],["2012-04-24",39.22,39.22,38.46,38.71,1946200.0],["2012-04-25",39.24,39.47,38.98,39.27,1559100.0],["2012-04-26",39.24,40.28,39.06,40.19,1595000.0],["2012-04-27",40.2,40.31,39.58,39.63,2123500.0],["2012-04-30",39.5,39.61,39.17,39.37,1405800.0],["2012-05-01",39.48,41.28,39.37,40.73,2249000.0],["2012-05-02",39.65,40.28,39.12,40.16,2144100.0],["2012-05-03",40.19,40.26,38.83,38.92,1914900.0],["2012-05-04",38.52,38.65,37.24,37.46,1954400.0],["2012-05-07",37.19,37.5,37.04,37.2,1491900.0],["2012-05-08",36.81,36.93,35.44,36.61,3857200.0],["2012-05-09",36.09,37.12,35.79,36.8,2266200.0],["2012-05-10",37.05,37.17,35.46,36.18,2559200.0],["2012-05-11",36.09,36.66,35.98,36.25,2061900.0],["2012-05-14",35.81,36.49,35.72,35.93,1653200.0],["2012-05-15",36.17,37.41,35.94,36.45,3586700.0],["2012-05-16",36.52,36.7,35.65,35.89,2709500.0],["2012-05-17",35.91,36.03,34.7,34.73,3193000.0],["2012-05-18",31.89,32.33,28.52,30.26,24181800.0],["2012-05-21",30.32,31.91,29.98,31.85,4779500.0],["2012-05-22",31.76,32.69,31.7,32.43,5449800.0],["2012-05-23",32.01,32.39,31.31,32.18,4328800.0],["2012-05-24",32.26,32.26,31.67,31.86,4970000.0],["2012-05-25",31.89,32.2,31.68,32.12,1821100.0],["2012-05-29",32.51,32.97,32.29,32.78,2140500.0],["2012-05-30",32.32,32.41,31.76,32.15,2116200.0],["2012-05-31",32.16,32.28,31.44,32.02,2764300.0],["2012-06-01",31.27,31.39,30.74,30.84,3728500.0],["2012-06-04",30.95,31.23,30.05,30.83,3968700.0],["2012-06-05",30.8,31.52,30.63,31.27,2841300.0],["2012-06-06",31.56,33.15,31.49,33.11,2704000.0],["2012-06-07",33.47,33.74,32.54,32.65,2208200.0],["2012-06-08",32.46,32.81,32.22,32.78,1642200.0],["2012-06-11",33.18,33.37,31.78,31.84,1779500.0],["2012-06-12",32.05,32.47,31.8,32.3,1960800.0],["2012-06-13",32.05,32.25,31.54,31.7,2227300.0],["2012-06-14",31.74,32.24,31.19,32.08,1921100.0],["2012-06-15",32.03,33.43,31.94,33.37,3168300.0],["2012-06-18",33.11,33.85,32.76,33.64,1614000.0],["2012-06-19",33.99,35.13,33.76,34.64,2877500.0],["2012-06-20",34.63,35.09,33.99,34.67,2605100.0],["2012-06-21",34.69,34.69,32.98,33.05,1831700.0],["2012-06-22",33.11,33.92,32.92,33.81,1919500.0],["2012-06-25",33.32,33.43,32.71,32.81,1454400.0],["2012-06-26",32.96,33.28,32.56,32.95,1401500.0],["2012-06-27",33.24,33.74,32.81,33.55,1399600.0],["2012-06-28",33.13,33.54,32.24,32.83,1610800.0],["2012-06-29",33.61,35.0,33.51,34.99,3097200.0],["2012-07-02",35.03,35.03,34.25,34.51,1403300.0],["2012-07-03",34.61,34.91,34.46,34.7,841800.0],["2012-07-05",34.49,34.79,34.02,34.65,1024400.0],["2012-07-06",34.19,34.26,31.99,32.31,4615100.0],["2012-07-09",32.34,32.38,31.01,31.41,3585200.0],["2012-07-10",31.58,32.0,30.37,30.65,3994900.0],["2012-07-11",30.62,31.28,30.16,30.52,2947000.0],["2012-07-12",30.27,31.58,30.12,31.26,3684700.0],["2012-07-13",31.21,31.85,31.13,31.72,1624000.0],["2012-07-16",31.53,31.56,30.94,31.39,1659900.0],["2012-07-17",31.62,32.12,30.85,31.93,2118900.0],["2012-07-18",31.81,32.54,31.63,32.21,2445700.0],["2012-07-19",32.42,33.56,32.18,33.45,2154100.0],["2012-07-20",33.3,33.32,32.12,32.16,2263300.0],["2012-07-23",31.57,31.99,30.94,31.79,1360700.0],["2012-07-24",31.78,31.86,31.07,31.33,2225100.0],["2012-07-25",31.33,32.46,31.25,31.94,1919800.0],["2012-07-26",32.82,33.83,32.67,33.49,3210000.0],["2012-07-27",33.91,34.98,33.69,34.6,3136600.0],["2012-07-30",34.65,34.68,33.62,34.12,1496700.0],["2012-07-31",34.11,34.35,33.81,33.92,1800000.0],["2012-08-01",34.22,34.55,33.78,34.04,1694400.0],["2012-08-02",33.69,34.31,33.19,33.78,2154400.0],["2012-08-03",34.54,35.24,34.39,34.98,2495900.0],["2012-08-06",35.07,35.09,34.61,34.69,2395400.0],["2012-08-07",34.85,35.4,34.8,35.25,2708000.0],["2012-08-08",35.18,35.54,35.06,35.31,2032900.0],["2012-08-09",35.2,35.51,34.97,35.17,1205100.0],["2012-08-10",35.01,35.3,34.68,35.01,1391600.0],["2012-08-13",34.86,35.05,34.32,34.68,1183200.0],["2012-08-14",34.9,34.93,33.96,34.16,2410000.0],["2012-08-15",34.05,34.58,34.05,34.48,2468000.0],["2012-08-16",34.61,34.89,34.02,34.67,3653600.0],["2012-08-17",34.72,35.11,34.28,34.97,2684500.0],["2012-08-20",34.76,34.91,33.72,33.96,3305200.0],["2012-08-21",34.13,35.07,34.06,34.6,2902800.0],["2012-08-22",34.68,35.71,34.52,35.49,3166800.0],["2012-08-23",35.37,36.21,34.96,35.71,5778600.0],["2012-08-24",27.97,31.25,27.7,30.13,34419100.0],["2012-08-27",30.43,30.63,29.57,30.51,5625600.0],["2012-08-28",30.51,31.87,30.22,31.23,8353500.0],["2012-08-29",31.34,31.51,30.66,30.92,4200400.0],["2012-08-30",30.85,30.87,30.19,30.41,2775200.0],["2012-08-31",30.82,31.48,30.55,31.05,3575300.0],["2012-09-04",30.91,31.66,30.83,31.41,3596300.0],["2012-09-05",31.49,31.63,31.01,31.3,1778800.0],["2012-09-06",31.6,33.08,31.51,32.77,5547500.0],["2012-09-07",32.74,32.74,32.17,32.22,3212600.0],["2012-09-10",32.14,32.22,31.69,31.97,4896600.0],["2012-09-11",32.16,32.38,31.92,32.19,3609700.0],["2012-09-12",32.34,32.73,32.27,32.58,4340500.0],["2012-09-13",32.48,32.97,32.21,32.74,2262400.0],["2012-09-14",32.68,33.55,32.65,33.47,2399100.0],["2012-09-17",33.4,33.59,33.05,33.59,1852000.0],["2012-09-18",33.47,33.57,33.1,33.47,2703700.0],["2012-09-19",33.53,34.16,33.44,33.56,4015000.0],["2012-09-20",33.57,33.71,33.41,33.61,2715200.0],["2012-09-21",33.75,34.0,33.59,33.68,2581500.0],["2012-09-24",33.36,33.56,33.12,33.48,2494000.0],["2012-09-25",33.58,34.0,32.74,32.93,3264300.0],["2012-09-26",32.86,33.05,32.19,32.4,2850400.0],["2012-09-27",32.56,33.41,32.37,33.3,1507500.0],["2012-09-28",33.27,33.89,33.1,33.35,2649000.0],["2012-10-01",32.61,33.74,32.61,33.38,3281900.0],["2012-10-02",33.42,33.69,33.19,33.41,2258400.0],["2012-10-03",33.46,33.81,33.36,33.78,1752800.0],["2012-10-04",33.25,33.62,32.69,33.18,4503800.0],["2012-10-05",33.46,33.61,32.87,33.1,2780800.0],["2012-10-08",33.0,33.16,32.37,32.45,2464900.0],["2012-10-09",32.38,32.44,31.32,31.47,3544800.0],["2012-10-10",31.44,31.75,30.95,31.03,3212000.0],["2012-10-11",31.29,31.41,30.92,31.01,2714500.0],["2012-10-12",31.01,31.43,30.98,31.2,1747000.0],["2012-10-15",31.26,31.94,31.22,31.9,1819800.0],["2012-10-16",31.92,32.99,31.82,32.68,2419600.0],["2012-10-17",32.55,32.67,31.91,32.2,2354300.0],["2012-10-18",32.29,32.35,31.43,31.59,2418000.0],["2012-10-19",31.58,31.6,30.42,30.47,5285400.0],["2012-10-22",30.56,31.05,30.2,30.95,3622200.0],["2012-10-23",30.61,31.52,30.44,31.37,2325200.0],["2012-10-24",31.65,31.84,31.23,31.46,2027500.0],["2012-10-25",31.86,32.3,31.73,32.1,3420200.0],["2012-10-26",32.05,32.56,31.9,32.31,2753600.0],["2012-10-31",32.28,32.51,31.66,31.85,4332600.0],["2012-11-01",32.05,32.48,30.96,32.39,3364400.0],["2012-11-02",32.56,32.71,32.1,32.14,2192200.0],["2012-11-05",32.24,32.24,31.73,31.98,1630900.0],["2012-11-06",32.26,32.53,32.04,32.41,2060500.0],["2012-11-07",31.98,32.02,31.21,31.57,2906400.0],["2012-11-08",30.99,31.24,30.72,30.73,5607100.0],["2012-11-09",30.61,31.38,30.5,30.94,2517000.0],["2012-11-12",31.0,31.26,30.78,31.0,1951100.0],["2012-11-13",30.79,31.31,30.61,30.64,3024800.0],["2012-11-14",30.73,31.44,30.39,30.44,3253700.0],["2012-11-15",30.47,30.73,30.22,30.5,4306100.0],["2012-11-16",30.82,31.99,30.53,31.48,7940200.0],["2012-11-19",31.81,31.86,31.13,31.32,3467800.0],["2012-11-20",31.3,31.42,30.77,30.87,2920500.0],["2012-11-21",30.92,31.46,30.92,31.34,1976000.0],["2012-11-23",31.51,31.83,31.38,31.8,794100.0],["2012-11-26",31.66,32.24,31.57,32.24,2712700.0],["2012-11-27",32.21,32.23,31.78,31.92,2051700.0],["2012-11-28",31.78,33.17,31.71,33.1,3080700.0],["2012-11-29",33.23,33.63,33.22,33.51,2382000.0],["2012-11-30",33.49,33.61,33.04,33.13,2733000.0],["2012-12-03",33.35,33.5,32.85,32.99,1536800.0],["2012-12-04",33.09,33.2,32.84,33.08,1696600.0],["2012-12-05",33.04,33.83,32.77,33.6,2996500.0],["2012-12-06",33.6,33.96,33.43,33.8,1912900.0],["2012-12-07",33.9,33.96,33.42,33.76,1434600.0],["2012-12-10",33.48,34.03,33.43,33.96,1727800.0],["2012-12-11",33.72,34.9,33.72,34.62,2054700.0],["2012-12-12",34.77,34.98,34.24,34.29,1504600.0],["2012-12-13",34.28,34.33,33.53,33.88,2137200.0],["2012-12-14",33.82,34.43,33.8,34.21,2836800.0],["2012-12-17",34.24,35.21,34.21,34.88,2528600.0],["2012-12-18",34.99,35.77,34.91,35.73,1939200.0],["2012-12-19",35.97,36.96,35.73,36.0,6703500.0],["2012-12-20",36.06,36.14,35.78,35.9,1981000.0],["2012-12-21",35.32,35.62,34.73,35.49,3889700.0],["2012-12-24",35.3,35.9,35.25,35.68,795900.0],["2012-12-26",35.75,36.0,35.1,35.15,1644700.0],["2012-12-27",35.13,35.26,34.32,35.12,2768300.0],["2012-12-28",34.8,35.31,34.69,34.99,3666100.0],["2012-12-31",34.84,35.52,34.61,35.35,2556500.0],["2013-01-02",36.05,36.95,36.05,36.94,2998800.0],["2013-01-03",36.75,36.92,36.27,36.37,1744100.0],["2013-01-04",36.53,36.67,36.29,36.36,1340400.0],["2013-01-07",36.0,36.14,35.84,36.09,1933500.0],["2013-01-08",36.15,36.42,35.96,36.3,1520000.0],["2013-01-09",36.35,37.04,36.23,36.67,1640600.0],["2013-01-10",36.89,36.94,36.03,36.52,1416000.0],["2013-01-11",36.6,36.97,36.52,36.8,1336500.0],["2013-01-14",36.64,36.98,36.63,36.83,1418500.0],["2013-01-15",36.53,36.82,36.39,36.71,1617500.0],["2013-01-16",36.76,37.51,36.43,36.73,1213900.0],["2013-01-17",36.77,37.68,36.73,37.33,1959800.0],["2013-01-18",37.25,37.53,37.14,37.5,1599700.0],["2013-01-22",37.4,37.58,36.19,36.55,2703600.0],["2013-01-23",36.71,37.05,36.61,36.86,1653200.0],["2013-01-24",37.39,38.0,37.11,37.6,3326300.0],["2013-01-25",39.5,40.0,38.9,38.99,8054800.0],["2013-01-28",39.11,39.21,38.75,38.86,2798600.0],["2013-01-29",38.65,39.11,38.02,38.86,2633600.0],["2013-01-30",39.5,39.5,38.6,38.73,4317400.0],["2013-01-31",38.77,39.3,38.62,38.88,2723400.0],["2013-02-01",39.39,39.39,38.88,38.94,2843000.0],["2013-02-04",38.75,39.18,38.4,38.53,1929200.0],["2013-02-05",38.77,39.25,38.62,39.06,1881800.0],["2013-02-06",38.86,39.03,38.51,38.71,2299800.0],["2013-02-07",38.61,38.76,38.1,38.65,2514200.0],["2013-02-08",38.79,39.0,38.69,38.89,1534500.0],["2013-02-11",39.07,39.21,38.63,38.89,1368400.0],["2013-02-12",38.91,39.24,38.8,38.91,1908000.0],["2013-02-13",38.91,39.17,38.53,38.66,1709000.0],["2013-02-14",38.54,38.77,38.22,38.67,2525600.0],["2013-02-15",38.65,39.51,38.59,39.0,2911000.0],["2013-02-19",39.1,39.12,38.84,38.98,1738000.0],["2013-02-20",39.17,39.67,38.7,38.73,6135900.0],["2013-02-21",38.58,38.62,37.91,37.97,2851300.0],["2013-02-22",38.1,38.37,37.82,37.91,2685000.0],["2013-02-25",38.23,38.25,36.52,36.62,7225600.0],["2013-02-26",35.92,38.08,35.77,36.79,7572500.0],["2013-02-27",36.62,36.98,35.99,36.2,9941400.0],["2013-02-28",36.31,36.95,36.22,36.72,4037800.0],["2013-03-01",37.25,37.56,36.55,37.36,11398400.0],["2013-03-04",37.34,38.69,37.14,38.65,4082300.0],["2013-03-05",38.76,39.55,38.75,39.34,3946600.0],["2013-03-06",39.51,39.95,39.44,39.94,3070300.0],["2013-03-07",39.87,40.08,39.54,40.01,2433100.0],["2013-03-08",40.0,40.3,39.78,40.17,2046100.0],["2013-03-11",40.0,40.38,39.98,40.36,1281800.0],["2013-03-12",40.37,40.44,39.72,40.3,2069900.0],["2013-03-13",40.28,40.56,39.95,40.46,1803900.0],["2013-03-14",40.67,40.81,40.46,40.69,1851100.0],["2013-03-15",40.51,40.64,40.14,40.14,2128800.0],["2013-03-18",39.76,40.31,39.34,40.03,1787200.0],["2013-03-19",40.05,40.38,39.32,39.67,3069700.0],["2013-03-20",40.53,41.42,40.26,41.16,3845400.0],["2013-03-21",40.6,41.27,40.25,41.03,2049200.0],["2013-03-22",41.04,41.4,40.78,41.39,1741500.0],["2013-03-25",41.0,41.21,40.27,40.38,2239200.0],["2013-03-26",40.61,40.99,40.42,40.6,1553800.0],["2013-03-27",40.46,40.96,40.29,40.92,1348500.0],["2013-03-28",40.62,41.3,40.43,41.25,1784800.0],["2013-04-01",40.09,40.68,39.76,39.93,4038100.0],["2013-04-02",39.97,40.65,39.37,39.57,2568800.0],["2013-04-03",39.55,39.76,38.44,38.54,2713600.0],["2013-04-04",38.53,38.68,38.04,38.48,2636400.0],["2013-04-05",37.87,38.4,37.27,38.35,2559600.0],["2013-04-08",38.44,38.44,37.92,38.35,1808300.0],["2013-04-09",38.37,38.63,38.03,38.46,1421300.0],["2013-04-10",38.47,39.87,38.46,39.65,1988800.0],["2013-04-11",39.49,39.52,38.92,39.01,2320900.0],["2013-04-12",38.95,38.95,38.01,38.36,2174600.0],["2013-04-15",38.11,38.21,36.56,36.71,4335800.0],["2013-04-16",37.14,37.8,37.01,37.69,2136600.0],["2013-04-17",37.33,37.43,36.38,36.82,2699800.0],["2013-04-18",36.9,37.02,35.92,35.93,2129600.0],["2013-04-19",35.91,36.45,35.51,36.12,1835400.0],["2013-04-22",36.16,36.41,35.62,36.24,1681600.0],["2013-04-23",36.49,37.26,36.39,37.26,2617300.0],["2013-04-24",37.11,37.72,36.82,37.56,2132400.0],["2013-04-25",37.5,38.15,37.31,37.87,2025100.0],["2013-04-26",37.93,38.11,37.3,37.31,1862600.0],["2013-04-29",37.36,38.24,37.25,38.21,1669600.0],["2013-04-30",38.24,39.38,38.14,39.38,5426200.0],["2013-05-01",39.23,39.69,38.04,38.19,2902400.0],["2013-05-02",38.17,38.77,37.92,38.53,1324000.0],["2013-05-03",39.0,39.53,38.78,39.52,2016200.0],["2013-05-06",39.39,39.68,39.19,39.6,1909600.0],["2013-05-07",39.66,40.02,39.16,39.54,1472000.0],["2013-05-08",39.34,40.03,39.28,39.98,1722700.0],["2013-05-09",39.95,40.22,39.56,39.75,2664400.0],["2013-05-10",39.81,39.94,39.41,39.75,2608900.0],["2013-05-13",39.64,39.64,38.68,38.9,2894900.0],["2013-05-14",39.03,39.63,38.85,39.42,2169300.0],["2013-05-15",39.32,39.78,39.19,39.43,2463100.0],["2013-05-16",39.39,40.27,39.35,39.78,4493400.0],["2013-05-17",36.75,37.33,34.4,37.11,16959500.0],["2013-05-20",37.14,37.87,36.74,36.99,3450200.0],["2013-05-21",37.05,37.63,36.87,37.48,3278900.0],["2013-05-22",37.41,37.94,36.46,36.57,3428700.0],["2013-05-23",36.36,36.96,36.22,36.46,3391900.0],["2013-05-24",36.34,36.47,35.74,36.08,2768000.0],["2013-05-28",36.51,37.08,36.33,37.07,3167800.0],["2013-05-29",36.85,37.31,36.66,37.1,1745700.0],["2013-05-30",37.14,37.99,37.08,37.9,2327600.0],["2013-05-31",37.53,38.36,37.4,37.73,3034500.0],["2013-06-03",37.95,38.07,36.92,37.38,2239200.0],["2013-06-04",37.32,37.71,36.57,36.7,2060600.0],["2013-06-05",36.68,37.0,36.07,36.12,1650100.0],["2013-06-06",36.03,36.13,35.6,35.97,3224200.0],["2013-06-07",36.32,36.92,36.12,36.65,2315100.0],["2013-06-10",36.65,36.79,35.93,35.97,2931900.0],["2013-06-11",35.61,35.89,35.27,35.33,2898100.0],["2013-06-12",35.6,35.63,34.5,34.93,3441600.0],["2013-06-13",34.8,36.02,34.6,35.88,4112800.0],["2013-06-14",35.97,35.97,35.02,35.09,2341000.0],["2013-06-17",34.9,35.57,34.88,35.43,1972700.0],["2013-06-18",35.33,35.52,35.12,35.13,1887300.0],["2013-06-19",35.48,36.4,35.3,35.51,3367200.0],["2013-06-20",35.24,35.43,34.49,34.56,2847300.0],["2013-06-21",34.5,34.68,33.59,34.21,4650900.0],["2013-06-24",33.97,34.03,33.01,33.48,2969300.0],["2013-06-25",33.85,34.17,33.5,34.04,2786000.0],["2013-06-26",34.33,34.75,34.24,34.64,2578000.0],["2013-06-27",34.71,35.26,34.63,34.92,1680600.0],["2013-06-28",34.61,34.62,33.87,33.94,4020300.0],["2013-07-01",34.01,34.32,33.73,33.8,2972600.0],["2013-07-02",33.81,33.99,33.22,33.49,2272600.0],["2013-07-03",33.31,33.68,33.23,33.49,1788000.0],["2013-07-05",33.94,34.26,33.64,34.16,2322800.0],["2013-07-08",34.3,34.47,34.18,34.38,2907400.0],["2013-07-09",34.5,34.81,34.29,34.39,1990200.0],["2013-07-10",34.36,34.59,33.98,34.31,2556300.0],["2013-07-11",34.83,35.46,34.5,35.4,2247900.0],["2013-07-12",35.49,36.4,35.42,36.01,2746200.0],["2013-07-15",36.22,36.22,35.7,36.13,1027400.0],["2013-07-16",36.11,36.39,35.83,36.16,1990600.0],["2013-07-17",36.15,36.6,36.02,36.4,1617800.0],["2013-07-18",36.37,36.91,36.37,36.87,2397700.0],["2013-07-19",36.87,36.87,36.34,36.49,2558900.0],["2013-07-22",36.4,36.71,36.07,36.47,1959600.0],["2013-07-23",36.68,36.71,36.37,36.48,1845500.0],["2013-07-24",36.8,37.22,36.8,36.86,1828700.0],["2013-07-25",36.9,37.05,36.45,36.73,1036500.0],["2013-07-26",36.37,36.72,35.95,36.51,1296900.0],["2013-07-29",36.4,36.64,36.05,36.16,1363900.0],["2013-07-30",36.27,36.72,36.06,36.58,1604600.0],["2013-07-31",36.51,36.68,34.73,35.39,4517500.0],["2013-08-01",34.79,35.14,34.22,34.27,6839500.0],["2013-08-02",34.42,35.14,34.16,35.03,5530100.0],["2013-08-05",34.95,35.51,34.9,35.26,3241600.0],["2013-08-06",35.25,35.3,34.76,34.9,2054500.0],["2013-08-07",34.9,34.98,34.31,34.89,1847800.0],["2013-08-08",35.1,35.72,35.08,35.6,1856600.0],["2013-08-09",35.63,36.0,35.48,35.85,1845600.0],["2013-08-12",35.68,36.11,35.58,35.95,1549800.0],["2013-08-13",36.06,36.81,35.92,36.68,2446500.0],["2013-08-14",36.6,36.81,36.17,36.74,2123300.0],["2013-08-15",36.46,36.46,35.86,36.04,2470500.0],["2013-08-16",36.0,36.13,35.53,35.94,2803700.0],["2013-08-19",35.96,36.36,35.4,35.41,1759900.0],["2013-08-20",35.45,35.99,35.05,35.69,1893100.0],["2013-08-21",35.69,36.04,35.57,35.62,2227300.0],["2013-08-22",35.71,36.22,35.7,36.13,2767800.0],["2013-08-23",38.9,41.72,38.75,38.91,16680800.0],["2013-08-26",38.59,39.24,37.74,37.89,6671300.0],["2013-08-27",37.38,37.6,36.95,36.99,4619700.0],["2013-08-28",36.95,37.21,36.68,36.9,3196200.0],["2013-08-29",36.75,37.29,36.72,37.02,2335600.0],["2013-08-30",37.04,37.12,36.56,36.75,1859400.0],["2013-09-03",37.11,37.71,36.83,37.13,1981300.0],["2013-09-04",37.05,37.41,36.9,37.12,3630800.0],["2013-09-05",37.1,37.29,36.95,37.04,1969200.0],["2013-09-06",37.25,37.33,36.68,37.14,3792100.0],["2013-09-09",37.18,37.83,37.14,37.7,1867300.0],["2013-09-10",37.89,38.15,37.87,38.08,2078800.0],["2013-09-11",38.03,38.34,37.78,38.31,3108300.0],["2013-09-12",38.26,38.44,37.84,37.88,2063000.0],["2013-09-13",38.06,38.33,38.0,38.18,1970900.0],["2013-09-16",38.55,39.11,38.55,39.07,4699200.0],["2013-09-17",39.09,39.38,38.89,39.31,2514400.0],["2013-09-18",39.5,40.68,39.41,40.62,4679600.0],["2013-09-19",40.61,41.19,40.42,40.94,4134700.0],["2013-09-20",40.96,41.13,40.68,41.0,3318400.0],["2013-09-23",40.57,41.14,40.35,40.76,3129800.0],["2013-09-24",40.74,41.02,40.23,40.82,2855300.0],["2013-09-25",40.64,41.1,40.23,40.67,2696800.0],["2013-09-26",40.8,42.41,40.75,41.94,7341100.0],["2013-09-27",41.59,42.11,41.45,41.79,3170400.0],["2013-09-30",41.21,41.44,40.55,41.17,4474300.0],["2013-10-01",40.36,40.87,40.17,40.49,8342400.0],["2013-10-02",41.29,42.82,41.03,42.55,13162800.0],["2013-10-03",41.54,42.25,41.21,42.15,7238200.0],["2013-10-04",41.96,42.79,41.68,42.49,3926500.0],["2013-10-07",41.93,42.18,41.62,41.69,2723500.0],["2013-10-08",41.65,41.94,40.24,40.39,3882100.0],["2013-10-09",40.47,40.62,39.36,39.96,5028000.0],["2013-10-10",40.13,40.76,40.09,40.61,2643400.0],["2013-10-11",40.57,41.13,40.39,41.05,2203000.0],["2013-10-14",40.6,41.33,40.11,41.0,3443300.0],["2013-10-15",41.04,41.16,40.7,40.89,3259100.0],["2013-10-16",41.0,41.14,40.66,40.78,2079000.0],["2013-10-17",40.52,40.69,39.85,40.41,3446500.0],["2013-10-18",40.39,40.72,40.12,40.28,2712300.0],["2013-10-21",40.36,40.62,39.83,40.02,1995600.0],["2013-10-22",40.27,40.41,39.9,40.0,1644800.0],["2013-10-23",39.76,39.99,39.24,39.49,1898200.0],["2013-10-24",39.59,40.36,39.54,40.2,2350600.0],["2013-10-25",40.52,40.52,39.71,39.87,1341800.0],["2013-10-28",39.8,40.04,39.46,39.67,1188000.0],["2013-10-29",39.86,40.3,39.51,40.3,2255700.0],["2013-10-30",40.3,40.72,39.93,40.04,2625700.0],["2013-10-31",40.1,40.34,39.85,39.9,2224700.0],["2013-11-01",40.11,41.94,40.09,41.89,5897300.0],["2013-11-04",41.85,42.0,41.5,41.8,2733900.0],["2013-11-05",41.65,42.01,41.06,41.71,3311200.0],["2013-11-06",41.96,42.15,41.54,42.02,2775700.0],["2013-11-07",42.25,43.17,41.41,41.76,3885700.0],["2013-11-08",41.89,42.77,41.73,42.76,2151400.0],["2013-11-11",42.71,43.74,42.44,43.48,3665000.0],["2013-11-12",43.29,43.74,43.25,43.61,2003300.0],["2013-11-13",43.54,43.7,43.15,43.54,2652800.0],["2013-11-14",42.97,44.21,42.9,44.13,2635400.0],["2013-11-15",44.2,45.03,43.88,44.11,2898400.0],["2013-11-18",44.14,44.4,43.24,43.3,2327200.0],["2013-11-19",43.18,43.35,42.16,42.28,3622000.0],["2013-11-20",42.5,43.04,42.21,42.34,2803400.0],["2013-11-21",42.58,43.6,42.21,43.53,4250400.0],["2013-11-22",43.64,45.95,43.55,45.86,7218700.0],["2013-11-25",45.55,45.73,44.93,45.39,3758600.0],["2013-11-26",45.39,45.52,45.0,45.28,2557100.0],["2013-11-27",45.4,45.74,45.05,45.44,2152000.0],["2013-11-29",45.28,45.4,44.97,45.25,1174000.0],["2013-12-02",45.27,45.55,44.95,45.42,1871700.0],["2013-12-03",45.4,45.98,45.2,45.77,2491300.0],["2013-12-04",45.81,46.47,45.58,46.29,2598700.0],["2013-12-05",46.18,46.56,45.81,45.94,2270100.0],["2013-12-06",46.56,46.57,46.16,46.42,2032700.0],["2013-12-09",45.8,46.85,45.75,46.78,2023800.0],["2013-12-10",46.29,46.98,46.26,46.79,2518500.0],["2013-12-11",46.94,47.05,45.64,45.75,3141000.0],["2013-12-12",45.85,46.17,45.25,45.51,3244300.0],["2013-12-13",45.99,48.39,45.8,47.74,5599300.0],["2013-12-16",47.71,48.0,47.17,47.19,2471800.0],["2013-12-17",47.19,47.71,47.0,47.5,2172000.0],["2013-12-18",47.34,48.3,46.6,48.27,2921000.0],["2013-12-19",48.13,48.45,47.89,48.05,1617200.0],["2013-12-20",48.1,49.22,47.84,49.19,5075500.0],["2013-12-23",49.31,49.53,49.07,49.46,1854700.0],["2013-12-24",49.35,49.73,49.18,49.7,852500.0],["2013-12-26",49.63,49.85,49.36,49.39,1499200.0],["2013-12-27",49.61,49.9,49.39,49.54,1206100.0],["2013-12-30",49.6,49.79,49.07,49.58,909900.0],["2013-12-31",49.79,50.5,49.61,50.32,2002300.0],["2014-01-02",49.33,49.74,48.88,49.25,2488000.0],["2014-01-03",49.11,49.5,48.78,48.9,1934200.0],["2014-01-06",48.98,49.29,48.29,48.55,1856500.0],["2014-01-07",48.89,50.1,48.63,49.68,2002500.0],["2014-01-08",49.5,50.55,49.05,50.24,2047400.0],["2014-01-09",50.82,51.68,50.74,51.08,3716400.0],["2014-01-10",51.14,51.48,50.64,51.47,2182700.0],["2014-01-13",52.0,52.7,51.31,51.57,4561700.0],["2014-01-14",51.65,52.74,51.29,52.64,2876400.0],["2014-01-15",52.83,53.62,52.8,53.29,3241200.0],["2014-01-16",53.22,53.73,52.98,53.6,2403300.0],["2014-01-17",53.63,53.73,53.04,53.24,2123200.0],["2014-01-21",53.42,54.18,53.03,53.3,2153300.0],["2014-01-22",53.18,53.5,52.31,52.37,3108300.0],["2014-01-23",52.68,52.68,51.71,51.86,3593200.0],["2014-01-24",51.65,51.65,50.25,50.44,4245200.0],["2014-01-27",50.63,50.95,49.33,50.59,3640900.0],["2014-01-28",50.48,51.29,50.46,51.24,1818700.0],["2014-01-29",50.76,51.0,49.61,49.65,2729000.0],["2014-01-30",51.55,51.9,50.71,51.52,4046100.0],["2014-01-31",50.77,51.63,50.7,51.25,2155300.0],["2014-02-03",51.01,51.49,48.93,49.33,4320300.0],["2014-02-04",49.79,50.38,49.63,50.12,2032300.0],["2014-02-05",49.87,50.11,49.37,49.96,1699200.0],["2014-02-06",49.89,51.11,49.7,50.96,1827300.0],["2014-02-07",51.05,52.19,50.82,51.99,2649700.0],["2014-02-10",51.84,52.49,51.75,52.28,2340700.0],["2014-02-11",52.55,53.09,52.3,52.92,1961000.0],["2014-02-12",52.93,53.88,52.76,53.77,3001500.0],["2014-02-13",53.51,54.49,53.39,54.13,3033100.0],["2014-02-14",53.94,54.97,53.94,54.17,3345400.0],["2014-02-18",54.17,54.86,53.8,54.52,2750800.0],["2014-02-19",54.52,55.17,54.37,54.47,2309600.0],["2014-02-20",54.37,54.98,53.6,54.9,1847400.0],["2014-02-21",55.1,55.55,54.62,55.4,2534700.0],["2014-02-24",55.4,55.98,54.45,54.47,4212900.0],["2014-02-25",54.45,54.77,54.03,54.66,2481200.0],["2014-02-26",54.82,55.03,53.89,54.72,3835000.0],["2014-02-27",57.2,58.68,53.72,54.28,11608800.0],["2014-02-28",54.1,54.16,51.89,52.48,6954000.0],["2014-03-03",51.32,51.72,50.59,51.67,6328700.0],["2014-03-04",52.32,53.53,52.05,53.5,3840300.0],["2014-03-05",53.15,53.7,52.99,53.44,2133800.0],["2014-03-06",53.6,53.94,53.42,53.74,2273900.0],["2014-03-07",53.68,53.92,53.25,53.61,1477900.0],["2014-03-10",53.61,53.65,52.57,52.59,1839300.0],["2014-03-11",52.66,53.26,52.52,52.81,2126500.0],["2014-03-12",52.59,52.61,51.63,52.34,1982500.0],["2014-03-13",52.62,52.73,50.13,50.47,4004700.0],["2014-03-14",50.52,51.03,50.32,50.47,2811700.0],["2014-03-17",50.88,51.74,50.69,51.28,1956900.0],["2014-03-18",51.38,52.47,51.3,52.43,1678800.0],["2014-03-19",52.66,52.9,50.86,51.05,3824900.0],["2014-03-20",50.91,51.79,50.78,51.61,2717400.0],["2014-03-21",52.07,52.07,50.04,50.04,3862700.0],["2014-03-24",50.11,50.49,49.14,49.74,2705400.0],["2014-03-25",49.87,50.75,49.46,49.78,2555800.0],["2014-03-26",49.85,50.37,48.63,48.68,2973600.0],["2014-03-27",48.6,48.6,47.91,48.28,4610800.0],["2014-03-28",48.44,48.96,47.92,48.34,2210600.0],["2014-03-31",48.78,49.7,48.69,49.18,2895800.0],["2014-04-01",48.86,50.12,48.48,50.07,2833800.0],["2014-04-02",50.1,50.29,49.43,49.58,2069000.0],["2014-04-03",49.71,49.9,48.18,48.31,2877800.0],["2014-04-04",48.85,49.14,46.54,47.32,5314500.0],["2014-04-07",47.08,47.5,46.19,46.59,2269700.0],["2014-04-08",46.68,47.44,46.27,47.15,3128200.0],["2014-04-09",47.48,48.59,47.22,48.49,3074700.0],["2014-04-10",48.44,48.44,45.89,45.97,4297800.0],["2014-04-11",45.34,45.85,44.76,45.19,8206700.0],["2014-04-14",45.74,46.34,45.27,45.83,2463300.0],["2014-04-15",46.09,46.88,45.22,46.82,3221800.0],["2014-04-16",47.26,47.64,46.63,47.55,2050700.0],["2014-04-17",47.39,48.89,47.13,48.49,3302900.0],["2014-04-21",48.64,48.87,48.06,48.4,3048500.0],["2014-04-22",48.4,49.38,48.23,49.01,1742700.0],["2014-04-23",48.65,48.95,47.93,48.23,1624600.0],["2014-04-24",48.73,48.9,47.22,47.72,2241000.0],["2014-04-25",47.63,48.08,46.93,47.0,2368800.0],["2014-04-28",47.79,48.22,46.07,46.62,3470600.0],["2014-04-29",46.8,47.59,46.5,47.57,1883700.0],["2014-04-30",47.4,48.02,47.11,48.02,1624600.0],["2014-05-01",47.84,48.94,47.81,48.42,2323600.0],["2014-05-02",48.47,48.7,47.54,47.68,2144200.0],["2014-05-05",47.61,47.86,47.08,47.52,1389100.0],["2014-05-06",47.31,47.61,46.97,47.03,1690700.0],["2014-05-07",47.07,47.23,46.09,46.76,2014700.0],["2014-05-08",46.68,47.79,46.24,46.82,1937000.0],["2014-05-09",46.77,47.0,46.11,46.85,961700.0],["2014-05-12",47.04,48.93,47.0,48.61,3270400.0],["2014-05-13",48.79,49.05,48.17,48.32,2172300.0],["2014-05-14",48.55,48.95,48.03,48.07,1749900.0],["2014-05-15",48.05,48.23,47.07,47.82,3479700.0],["2014-05-16",50.45,52.07,49.61,51.67,7928700.0],["2014-05-19",51.22,52.5,51.22,51.55,2841600.0],["2014-05-20",51.64,51.72,50.53,51.07,2182100.0],["2014-05-21",51.24,51.63,50.58,50.93,2374800.0],["2014-05-22",50.97,51.7,50.77,51.51,1588600.0],["2014-05-23",51.68,52.06,51.15,52.0,1152800.0],["2014-05-27",52.05,52.75,51.89,52.47,1590900.0],["2014-05-28",52.58,52.65,51.56,51.72,1957200.0],["2014-05-29",51.88,52.77,51.74,52.69,2477000.0],["2014-05-30",52.79,52.79,52.07,52.37,1826900.0],["2014-06-02",52.45,52.75,51.73,52.52,1596800.0],["2014-06-03",52.5,53.18,52.25,53.15,2434400.0],["2014-06-04",52.88,53.24,52.74,53.03,1242600.0],["2014-06-05",52.95,53.74,52.83,53.72,1416800.0],["2014-06-06",54.0,55.43,53.92,54.87,2313500.0],["2014-06-09",54.66,54.87,54.17,54.51,2130200.0],["2014-06-10",54.27,54.58,53.95,54.08,1162800.0],["2014-06-11",53.8,54.11,53.54,54.09,991800.0],["2014-06-12",53.86,54.41,53.67,53.85,1147600.0],["2014-06-13",54.12,54.45,53.77,54.25,1766000.0],["2014-06-16",53.87,54.88,53.87,54.58,1584900.0],["2014-06-17",54.15,55.0,54.15,54.63,1942500.0],["2014-06-18",55.0,57.17,54.99,56.96,4854000.0],["2014-06-19",56.78,57.17,55.67,56.31,1977700.0],["2014-06-20",56.37,56.37,55.86,56.19,1870300.0],["2014-06-23",56.12,56.43,55.84,56.17,885600.0],["2014-06-24",56.11,56.49,55.71,55.8,1066900.0],["2014-06-25",55.8,56.0,55.45,55.62,1579400.0],["2014-06-26",55.88,56.26,55.44,56.25,1069200.0],["2014-06-27",55.63,56.43,55.63,56.4,1131700.0],["2014-06-30",56.2,56.69,55.82,56.38,2248900.0],["2014-07-01",56.07,57.3,55.97,57.13,2329900.0],["2014-07-02",56.78,57.59,56.76,56.83,1361900.0],["2014-07-03",57.03,57.28,56.84,56.88,842200.0],["2014-07-07",56.76,56.8,55.84,55.93,1376400.0],["2014-07-08",56.05,56.2,54.54,55.64,2107000.0],["2014-07-09",55.89,55.98,55.25,55.63,1097800.0],["2014-07-10",55.37,55.99,54.78,55.44,1708900.0],["2014-07-11",55.55,55.71,55.0,55.57,1226900.0],["2014-07-14",55.81,56.17,55.7,56.04,1241600.0],["2014-07-15",55.96,56.11,55.17,55.48,1147200.0],["2014-07-16",55.72,55.79,55.24,55.42,1064600.0],["2014-07-17",55.42,55.98,55.17,55.42,2873500.0],["2014-07-18",55.78,57.39,55.47,57.36,2613500.0],["2014-07-21",56.91,57.2,55.95,56.2,2022700.0],["2014-07-22",56.34,56.93,56.34,56.39,1754300.0],["2014-07-23",56.77,56.87,55.85,55.88,2009000.0],["2014-07-24",56.12,56.47,55.87,56.0,1642000.0],["2014-07-25",55.82,55.96,55.14,55.23,1964700.0],["2014-07-28",55.26,55.52,54.51,55.19,1460000.0],["2014-07-29",55.32,55.84,55.23,55.47,1371700.0],["2014-07-30",55.79,55.95,55.29,55.61,1067700.0],["2014-07-31",54.98,55.19,53.17,53.35,2805800.0],["2014-08-01",53.36,53.82,52.48,53.34,2439800.0],["2014-08-04",53.37,54.31,53.3,54.15,1905300.0],["2014-08-05",53.79,54.68,53.73,54.15,1575000.0],["2014-08-06",53.87,54.9,53.4,54.23,2095900.0],["2014-08-07",54.58,54.81,53.44,53.63,1334400.0],["2014-08-08",53.67,54.96,53.48,53.91,1891600.0],["2014-08-11",54.17,54.39,53.81,54.34,1920300.0],["2014-08-12",53.95,54.77,53.95,54.62,1520500.0],["2014-08-13",54.64,55.82,54.64,55.79,1223500.0],["2014-08-14",55.35,56.92,55.35,56.28,3602300.0],["2014-08-15",58.44,58.53,51.88,52.66,14273900.0],["2014-08-18",53.04,53.9,52.88,53.79,4700600.0],["2014-08-19",53.95,54.03,53.55,53.75,2290900.0],["2014-08-20",53.66,53.91,53.17,53.59,3147100.0],["2014-08-21",53.68,53.93,53.5,53.78,1751700.0],["2014-08-22",53.89,53.89,53.39,53.46,2312500.0],["2014-08-25",53.7,53.83,53.2,53.54,1052600.0],["2014-08-26",53.52,54.59,53.52,54.24,1947700.0],["2014-08-27",54.34,54.5,53.73,53.78,1161300.0],["2014-08-28",53.63,54.27,53.31,54.0,1250700.0],["2014-08-29",54.28,54.39,53.45,53.64,1774900.0],["2014-09-02",53.96,53.96,52.88,53.46,1793300.0],["2014-09-03",53.8,54.41,53.46,54.36,1940600.0],["2014-09-04",54.27,55.25,53.95,54.18,2137500.0],["2014-09-05",54.09,54.37,53.83,54.18,2099300.0],["2014-09-08",54.17,54.93,54.11,54.37,1175200.0],["2014-09-09",54.2,54.38,53.53,53.64,1372900.0],["2014-09-10",53.58,53.88,53.27,53.37,1418400.0],["2014-09-11",53.19,54.15,52.81,54.13,1862400.0],["2014-09-12",54.07,54.25,52.69,53.54,3253000.0],["2014-09-15",52.99,53.91,52.99,53.73,4057800.0],["2014-09-16",53.56,54.76,53.48,54.75,3440500.0],["2014-09-17",54.32,55.21,54.05,54.89,3410000.0],["2014-09-18",55.1,55.91,55.0,55.73,2960400.0],["2014-09-19",55.85,55.98,54.85,55.61,4684300.0],["2014-09-22",55.24,55.42,54.12,54.88,4380300.0],["2014-09-23",54.7,55.15,54.7,54.95,2227300.0],["2014-09-24",55.04,55.72,54.25,55.66,3607900.0],["2014-09-25",55.57,55.65,54.4,54.43,3394500.0],["2014-09-26",54.4,54.66,53.8,54.28,3518400.0],["2014-09-29",53.68,55.08,53.52,55.04,1784500.0],["2014-09-30",55.11,55.37,54.19,55.1,2384500.0],["2014-10-01",53.48,56.0,53.0,55.66,9834100.0],["2014-10-02",56.78,58.75,56.42,57.74,10205200.0],["2014-10-03",57.9,58.49,57.81,58.12,3592700.0],["2014-10-06",58.38,58.68,58.12,58.18,2691100.0],["2014-10-07",57.87,57.97,56.54,56.59,3293000.0],["2014-10-08",56.54,57.18,55.59,57.08,2846500.0],["2014-10-09",57.01,57.64,55.72,56.07,3988800.0],["2014-10-10",55.96,56.34,53.57,53.72,5370800.0],["2014-10-13",53.45,53.68,51.89,51.94,3838300.0],["2014-10-14",52.53,52.53,49.58,50.13,5947400.0],["2014-10-15",49.01,50.67,48.38,50.52,4815800.0],["2014-10-16",49.34,50.24,49.28,49.89,2944500.0],["2014-10-17",50.35,51.21,50.14,50.79,2390500.0],["2014-10-20",50.74,51.84,50.15,51.82,2905300.0],["2014-10-21",52.44,53.11,52.06,52.8,1784400.0],["2014-10-22",52.84,53.11,52.08,52.25,2794300.0],["2014-10-23",52.63,54.15,52.46,53.55,2292000.0],["2014-10-24",53.8,54.49,53.53,54.45,1882100.0],["2014-10-27",54.25,54.97,54.07,54.77,1236000.0],["2014-10-28",54.97,56.1,54.85,56.1,2073400.0],["2014-10-29",56.01,56.7,55.58,55.96,1205300.0],["2014-10-30",55.87,57.48,55.81,57.37,1627000.0],["2014-10-31",58.51,58.74,57.47,57.54,2370300.0],["2014-11-03",57.77,58.37,57.37,57.77,2541200.0],["2014-11-04",57.58,58.37,57.53,58.24,2154100.0],["2014-11-05",58.46,58.7,57.74,58.32,1748500.0],["2014-11-06",58.6,59.33,58.45,59.2,1809200.0],["2014-11-07",59.29,59.54,58.55,59.42,1700700.0],["2014-11-10",59.32,59.79,59.06,59.4,1773200.0],["2014-11-11",59.67,59.67,58.83,58.99,1762100.0],["2014-11-12",58.88,59.47,58.83,58.98,1674000.0],["2014-11-13",59.35,59.66,58.91,59.31,1779800.0],["2014-11-14",59.37,59.89,59.26,59.66,1329700.0],["2014-11-17",59.52,59.88,58.79,58.99,1474700.0],["2014-11-18",59.48,60.2,59.17,59.23,2378900.0],["2014-11-19",59.42,59.44,58.84,59.1,2122100.0],["2014-11-20",58.66,59.14,58.29,58.41,3485100.0],["2014-11-21",61.0,63.0,60.65,61.95,7463700.0],["2014-11-24",61.68,61.8,60.92,61.28,4942200.0],["2014-11-25",61.47,62.05,60.8,61.03,2232600.0],["2014-11-26",61.04,61.55,60.93,61.35,1074800.0],["2014-11-28",61.76,62.49,61.4,62.0,989300.0],["2014-12-01",61.72,61.97,60.5,60.51,1543300.0],["2014-12-02",60.5,61.13,60.22,60.74,1794000.0],["2014-12-03",60.54,61.48,60.54,61.45,1514300.0],["2014-12-04",61.14,61.53,60.83,61.09,1019900.0],["2014-12-05",61.13,61.42,60.65,60.9,1190700.0],["2014-12-08",60.27,61.08,59.92,60.1,1464000.0],["2014-12-09",59.48,60.33,59.13,60.17,1111100.0],["2014-12-10",59.68,60.14,58.81,58.91,1353100.0],["2014-12-11",59.25,60.14,58.68,58.82,922700.0],["2014-12-12",58.7,59.6,58.45,58.88,1536100.0],["2014-12-15",59.12,59.73,58.21,58.21,1968100.0],["2014-12-16",57.07,57.85,56.47,56.63,2648600.0],["2014-12-17",56.5,57.17,56.12,57.01,1507300.0],["2014-12-18",57.92,59.47,57.38,59.46,2267100.0],["2014-12-19",59.49,60.34,59.36,59.9,3121300.0],["2014-12-22",60.02,60.66,59.7,60.19,849500.0],["2014-12-23",60.34,60.98,59.99,60.65,1049700.0],["2014-12-24",60.77,61.34,60.53,60.99,355500.0],["2014-12-26",60.92,61.51,60.89,61.03,680000.0],["2014-12-29",60.83,60.98,60.32,60.76,648100.0],["2014-12-30",60.24,60.92,60.18,60.51,1226100.0],["2014-12-31",60.83,61.23,60.01,60.06,1899200.0],["2015-01-02",60.06,60.49,58.95,59.53,901900.0],["2015-01-05",59.15,59.44,58.46,58.66,2130600.0],["2015-01-06",58.89,59.22,57.31,57.5,1941700.0],["2015-01-07",57.78,58.52,57.1,57.38,1218700.0],["2015-01-08",57.87,59.13,57.74,58.8,1307200.0],["2015-01-09",58.78,59.17,57.6,58.27,1348700.0],["2015-01-12",58.34,58.55,57.14,57.29,1506500.0],["2015-01-13",57.68,58.99,56.86,57.34,1588300.0],["2015-01-14",56.59,57.12,55.9,56.41,1324300.0],["2015-01-15",56.38,56.62,55.57,55.71,1129500.0],["2015-01-16",55.59,56.95,55.51,56.85,1012900.0],["2015-01-20",57.27,57.44,56.33,57.1,1175200.0],["2015-01-21",56.78,58.19,56.48,57.55,1666000.0],["2015-01-22",57.89,58.63,56.97,58.27,1602100.0],["2015-01-23",58.32,58.85,58.01,58.19,1212900.0],["2015-01-26",58.28,58.51,57.43,58.23,855700.0],["2015-01-27",57.56,57.76,55.54,56.15,1963300.0],["2015-01-28",56.34,56.69,54.49,54.59,2177200.0],["2015-01-29",54.58,55.47,54.08,55.36,1114300.0],["2015-01-30",54.78,55.32,53.89,54.01,1478000.0],["2015-02-02",54.34,54.34,53.02,54.12,1980900.0],["2015-02-03",54.5,55.01,53.92,54.92,1601400.0],["2015-02-04",55.1,56.99,55.09,56.44,2350600.0],["2015-02-05",56.45,56.57,55.86,56.23,1672500.0],["2015-02-06",56.49,57.75,56.29,57.07,1514200.0],["2015-02-09",56.83,57.76,56.82,57.34,1435300.0],["2015-02-10",57.63,58.74,57.63,58.5,1958700.0],["2015-02-11",58.35,58.84,58.14,58.3,1344600.0],["2015-02-12",58.69,59.1,58.43,59.07,855500.0],["2015-02-13",59.24,60.76,59.1,60.67,2028500.0],["2015-02-17",60.58,61.14,60.3,61.13,1464200.0],["2015-02-18",60.8,61.5,60.5,61.11,2517100.0],["2015-02-19",61.15,61.9,61.08,61.46,2167200.0],["2015-02-20",61.16,62.41,60.96,62.37,1798000.0],["2015-02-23",62.42,62.42,61.38,61.95,1858200.0],["2015-02-24",61.89,62.25,61.51,62.07,1479600.0],["2015-02-25",62.15,62.57,61.82,62.01,1788100.0],["2015-02-26",62.09,62.95,60.69,61.01,3911000.0],["2015-02-27",63.05,65.0,62.59,64.24,5326400.0],["2015-03-02",64.05,64.72,63.65,64.0,2927600.0],["2015-03-03",63.47,63.96,62.67,62.7,3196100.0],["2015-03-04",62.48,62.69,61.13,62.52,2588800.0],["2015-03-05",62.5,63.15,61.99,62.95,2201400.0],["2015-03-06",62.26,62.68,61.36,61.74,1716500.0],["2015-03-09",61.65,62.24,61.51,61.76,1226600.0],["2015-03-10",61.02,61.19,59.52,59.64,2789300.0],["2015-03-11",59.88,60.67,59.7,59.88,2505600.0],["2015-03-12",60.02,60.44,59.81,60.14,1841100.0],["2015-03-13",59.88,60.57,59.41,60.48,1952400.0],["2015-03-16",60.68,61.64,60.68,61.5,1421300.0],["2015-03-17",61.2,61.62,61.17,61.43,1184500.0],["2015-03-18",60.93,61.97,60.63,61.63,3138400.0],["2015-03-19",61.6,61.83,60.94,61.0,1786300.0],["2015-03-20",61.45,61.49,60.87,60.98,3533900.0],["2015-03-23",60.95,61.38,60.75,60.83,1200500.0],["2015-03-24",60.68,61.44,60.43,61.07,1314600.0],["2015-03-25",60.95,61.04,59.35,59.35,1932400.0],["2015-03-26",58.7,59.38,58.46,58.72,1902900.0],["2015-03-27",58.65,59.32,58.48,58.72,2385000.0],["2015-03-30",58.86,59.37,58.72,59.3,4320700.0],["2015-03-31",58.36,59.4,58.36,58.64,2882600.0],["2015-04-01",57.68,59.06,57.21,58.74,3443000.0],["2015-04-02",58.79,60.07,58.49,59.82,2533800.0],["2015-04-06",59.26,60.03,58.87,59.71,2329500.0],["2015-04-07",59.81,61.14,59.47,60.69,2002700.0],["2015-04-08",60.89,61.96,60.78,61.83,2249500.0],["2015-04-09",62.19,62.87,61.8,62.81,2030400.0],["2015-04-10",62.49,63.09,62.04,62.74,961300.0],["2015-04-13",62.74,63.0,61.75,61.77,1221000.0],["2015-04-14",61.95,62.33,61.42,62.01,2309300.0],["2015-04-15",62.12,62.42,61.26,61.51,2258000.0],["2015-04-16",61.18,61.76,60.86,61.66,1067100.0],["2015-04-17",61.01,61.12,59.68,60.35,1911300.0],["2015-04-20",60.82,61.33,60.62,61.04,1322200.0],["2015-04-21",61.38,61.82,61.19,61.61,1399600.0],["2015-04-22",61.87,62.23,61.36,62.13,1096300.0],["2015-04-23",61.87,63.21,61.84,62.75,1384400.0],["2015-04-24",62.95,62.95,62.11,62.64,1082900.0],["2015-04-27",62.0,62.17,60.35,60.6,3421600.0],["2015-04-28",60.64,61.22,60.2,60.66,1789300.0],["2015-04-29",60.37,60.97,59.05,59.54,2293100.0],["2015-04-30",58.9,58.92,56.38,56.83,5330000.0],["2015-05-01",57.11,57.68,56.75,57.59,2042900.0],["2015-05-04",57.65,58.17,57.42,57.76,1755100.0],["2015-05-05",57.38,57.67,56.54,56.74,1183600.0],["2015-05-06",57.11,57.37,55.77,56.19,1187000.0],["2015-05-07",56.14,56.69,55.92,56.35,1145800.0],["2015-05-08",57.01,57.76,56.73,57.27,1560000.0],["2015-05-11",57.23,57.97,57.14,57.45,1270700.0],["2015-05-12",57.23,57.42,56.53,56.8,2599300.0],["2015-05-13",56.94,58.72,56.8,58.69,2561900.0],["2015-05-14",59.03,59.37,58.47,58.98,2662700.0],["2015-05-15",59.23,59.42,58.67,58.8,1240100.0],["2015-05-18",58.61,58.76,58.14,58.4,1871300.0],["2015-05-19",58.56,58.65,57.37,57.52,5439700.0],["2015-05-20",56.8,58.47,56.2,57.58,7858600.0],["2015-05-21",57.39,57.73,56.9,57.51,3407300.0],["2015-05-22",57.44,57.78,56.38,56.39,2515600.0],["2015-05-26",56.23,56.23,54.51,55.09,3737500.0],["2015-05-27",54.94,55.81,54.81,55.49,2235100.0],["2015-05-28",55.31,55.69,54.5,54.55,2568200.0],["2015-05-29",54.44,54.75,54.14,54.15,3208900.0],["2015-06-01",54.39,54.7,53.75,54.39,2718000.0],["2015-06-02",54.18,54.88,53.92,54.35,1927700.0],["2015-06-03",54.68,55.33,54.4,54.94,2867900.0],["2015-06-04",54.35,54.76,53.65,53.73,2744700.0],["2015-06-05",53.82,54.64,53.44,54.61,2850800.0],["2015-06-08",54.61,54.77,54.2,54.24,2680900.0],["2015-06-09",54.21,54.3,53.87,53.92,2296300.0],["2015-06-10",54.24,55.02,54.01,54.97,2381000.0],["2015-06-11",54.2,54.56,53.99,54.48,1979900.0],["2015-06-12",54.29,54.41,53.91,54.06,1473600.0],["2015-06-15",52.96,53.72,52.69,53.56,1920100.0],["2015-06-16",53.23,53.77,53.17,53.44,1797700.0],["2015-06-17",53.36,53.84,53.19,53.58,1244000.0],["2015-06-18",53.73,54.31,53.51,54.17,1496300.0],["2015-06-19",54.2,54.25,53.48,53.57,2216200.0],["2015-06-22",53.9,54.77,53.86,54.55,2714900.0],["2015-06-23",54.54,54.7,53.85,54.09,1795200.0],["2015-06-24",53.99,54.65,53.73,53.91,1607400.0],["2015-06-25",53.99,54.09,53.26,53.3,1693000.0],["2015-06-26",53.39,53.44,51.81,52.2,3871100.0],["2015-06-29",51.43,51.62,50.35,50.41,2425300.0],["2015-06-30",51.09,51.09,49.84,50.08,3551600.0],["2015-07-01",50.59,50.73,50.1,50.39,2854700.0],["2015-07-02",50.43,50.94,50.3,50.83,2769600.0],["2015-07-06",50.41,51.1,50.2,50.95,2441600.0],["2015-07-07",51.35,53.77,51.25,53.29,6125600.0],["2015-07-08",52.72,53.07,52.23,52.48,3808100.0],["2015-07-09",53.07,53.53,52.46,52.46,2745700.0],["2015-07-10",52.99,53.01,51.66,52.51,6029000.0],["2015-07-13",53.0,53.26,52.55,52.84,1962400.0],["2015-07-14",52.79,53.56,52.65,53.3,1665800.0],["2015-07-15",53.2,53.48,52.46,52.58,2128500.0],["2015-07-16",53.1,53.24,52.49,52.5,1795100.0],["2015-07-17",52.4,52.4,51.84,52.19,1968900.0],["2015-07-20",52.19,52.41,51.81,51.85,1461500.0],["2015-07-21",52.24,52.77,51.93,52.12,1509000.0],["2015-07-22",52.68,52.68,51.8,52.0,1207700.0],["2015-07-23",52.0,52.95,51.88,52.35,1698400.0],["2015-07-24",52.32,52.61,51.52,51.78,1335900.0],["2015-07-27",51.44,51.5,50.95,51.05,1392900.0],["2015-07-28",50.83,51.06,49.88,50.89,2407500.0],["2015-07-29",50.85,51.11,49.89,50.09,2568300.0],["2015-07-30",50.04,50.68,49.5,50.6,1893400.0],["2015-07-31",50.92,51.1,50.38,50.58,1672000.0],["2015-08-03",52.99,53.33,51.75,53.3,4625700.0],["2015-08-04",53.72,54.26,53.27,54.15,3043000.0],["2015-08-05",53.99,54.73,53.87,54.11,1866900.0],["2015-08-06",54.2,54.3,52.8,52.94,1616300.0],["2015-08-07",52.78,53.09,52.19,53.03,1063800.0],["2015-08-10",53.59,54.38,53.39,54.38,1394400.0],["2015-08-11",54.04,54.56,53.62,54.06,1641000.0],["2015-08-12",53.57,54.96,53.08,54.82,2339200.0],["2015-08-13",54.24,55.06,54.03,54.61,1873700.0],["2015-08-14",54.55,55.0,54.35,54.86,1091200.0],["2015-08-17",54.79,55.41,54.33,55.4,1047600.0],["2015-08-18",55.28,55.41,54.44,54.59,1216000.0],["2015-08-19",54.47,54.72,53.72,54.32,1366100.0],["2015-08-20",53.71,54.1,53.1,53.1,2646400.0],["2015-08-21",52.55,53.07,51.75,51.76,3370900.0],["2015-08-24",48.94,50.65,46.77,49.39,5094300.0],["2015-08-25",50.89,50.89,48.11,48.17,4101900.0],["2015-08-26",49.51,49.57,48.2,49.13,4923400.0],["2015-08-27",49.62,50.58,49.09,50.0,7302100.0],["2015-08-28",47.76,49.0,46.26,47.52,12496800.0],["2015-08-31",47.33,47.33,46.43,46.75,5038300.0],["2015-09-01",45.72,46.54,45.34,45.49,4605900.0],["2015-09-02",46.11,46.31,44.46,45.99,6797400.0],["2015-09-03",46.19,46.35,45.67,45.94,4776600.0],["2015-09-04",45.2,45.94,45.12,45.37,2552700.0],["2015-09-08",46.12,46.85,46.01,46.81,3951100.0],["2015-09-09",47.21,47.45,46.03,46.16,9429500.0],["2015-09-10",45.97,46.72,45.82,46.23,6143500.0],["2015-09-11",46.01,46.38,45.76,46.3,1933900.0],["2015-09-14",45.39,46.35,45.38,46.15,2163900.0],["2015-09-15",46.16,47.02,46.13,46.62,2525500.0],["2015-09-16",46.57,46.99,46.5,46.9,2517400.0],["2015-09-17",46.79,47.39,46.44,46.78,2839400.0],["2015-09-18",46.17,47.3,46.06,46.48,3875400.0],["2015-09-21",46.58,47.6,46.5,47.41,3194800.0],["2015-09-22",46.89,47.45,46.34,46.93,3505800.0],["2015-09-23",46.85,47.57,46.67,46.92,2714200.0],["2015-09-24",46.59,47.29,46.22,47.05,2323700.0],["2015-09-25",47.09,47.93,46.74,46.97,2169100.0],["2015-09-28",47.05,47.27,45.96,46.14,2297900.0],["2015-09-29",46.13,46.37,45.01,45.24,3902000.0],["2015-09-30",45.39,45.98,43.9,44.14,6358000.0],["2015-10-01",43.68,44.35,42.78,43.14,7593800.0],["2015-10-02",42.6,44.04,42.06,44.0,4404500.0],["2015-10-05",44.3,44.57,43.99,44.29,2982100.0],["2015-10-06",44.21,44.84,43.77,44.8,4743300.0],["2015-10-07",44.83,45.96,44.8,45.9,3918600.0],["2015-10-08",45.88,47.41,45.87,47.31,3119500.0],["2015-10-09",47.41,51.67,47.39,51.57,9182500.0],["2015-10-12",51.38,51.77,50.78,51.55,4496100.0],["2015-10-13",51.42,52.53,51.02,52.08,4986400.0],["2015-10-14",52.1,52.15,51.24,51.37,2647900.0],["2015-10-15",51.53,52.39,51.53,52.16,1869000.0],["2015-10-16",52.37,52.54,51.57,52.04,3564700.0],["2015-10-19",51.91,52.74,51.66,52.44,3104100.0],["2015-10-20",51.99,52.34,51.69,52.0,2466600.0],["2015-10-21",52.34,52.39,51.08,51.13,1691900.0],["2015-10-22",51.5,53.32,51.5,52.59,2456500.0],["2015-10-23",52.8,52.85,51.86,52.39,2569100.0],["2015-10-26",53.24,53.67,52.94,53.61,3245600.0],["2015-10-27",53.44,54.13,53.18,54.1,3133700.0],["2015-10-28",54.24,55.82,53.95,55.5,3951400.0],["2015-10-29",55.21,55.31,54.82,55.06,2054900.0],["2015-10-30",53.07,55.6,53.0,55.19,3082000.0],["2015-11-02",55.51,57.03,55.16,56.89,3198000.0],["2015-11-03",56.9,58.56,56.63,57.93,2856400.0],["2015-11-04",57.9,58.11,57.48,57.83,2243400.0],["2015-11-05",61.0,63.72,60.14,63.49,12562200.0],["2015-11-06",62.8,63.92,62.24,63.88,4827500.0],["2015-11-09",62.54,63.63,62.39,63.51,3820200.0],["2015-11-10",61.88,63.37,61.82,63.36,3786600.0],["2015-11-11",63.51,63.64,62.1,62.12,4474200.0],["2015-11-12",62.0,62.42,61.38,61.75,3752600.0],["2015-11-13",61.6,61.71,60.18,60.45,3338000.0],["2015-11-16",60.78,61.72,60.07,60.93,4054700.0],["2015-11-17",61.17,62.4,60.87,61.25,2976600.0],["2015-11-18",61.28,61.61,60.1,61.25,3014400.0],["2015-11-19",61.47,62.65,61.04,62.39,3594300.0],["2015-11-20",60.55,60.88,58.55,60.55,7665500.0],["2015-11-23",60.42,63.27,60.42,62.71,2903700.0],["2015-11-24",62.24,63.36,62.04,63.08,1882600.0],["2015-11-25",63.17,63.3,62.72,62.92,1220500.0],["2015-11-27",63.04,63.26,62.69,63.05,674400.0],["2015-11-30",63.02,63.89,62.78,63.47,2137100.0],["2015-12-01",63.58,64.77,63.58,64.72,1926400.0],["2015-12-02",64.53,64.99,64.17,64.55,3217400.0],["2015-12-03",64.86,64.99,64.19,64.41,4276600.0],["2015-12-04",64.66,65.78,64.26,65.29,1886000.0],["2015-12-07",65.5,65.73,63.37,63.75,1987200.0],["2015-12-08",63.25,64.27,62.64,63.96,1488400.0],["2015-12-09",63.82,64.51,62.8,63.25,1364900.0],["2015-12-10",63.23,63.92,63.03,63.24,1211800.0],["2015-12-11",62.78,63.1,60.83,61.1,1840900.0],["2015-12-14",60.87,61.25,59.84,60.74,2307900.0],["2015-12-15",61.21,62.27,60.82,61.09,1740300.0],["2015-12-16",61.36,62.03,60.95,61.93,1666200.0],["2015-12-17",61.94,62.1,60.74,60.74,1702500.0],["2015-12-18",60.45,60.9,59.48,59.52,4337800.0],["2015-12-21",59.66,60.63,59.53,60.16,1554700.0],["2015-12-22",60.64,61.24,59.84,60.99,1107200.0],["2015-12-23",61.23,62.19,60.84,62.04,1044700.0],["2015-12-24",62.03,62.34,60.65,61.85,417300.0],["2015-12-28",61.68,61.96,61.2,61.86,989100.0],["2015-12-29",62.11,62.81,61.95,62.22,1004000.0],["2015-12-30",62.26,63.16,61.93,62.25,929900.0],["2015-12-31",62.13,62.85,60.91,60.93,1353900.0],["2016-01-04",60.01,60.54,59.24,60.31,2070700.0],["2016-01-05",60.39,60.8,60.01,60.39,1323600.0],["2016-01-06",59.46,59.8,58.95,59.54,3306300.0],["2016-01-07",58.36,58.69,55.97,55.98,3927900.0],["2016-01-08",56.17,56.46,54.6,55.06,2376800.0],["2016-01-11",55.3,55.55,54.07,55.23,2020700.0],["2016-01-12",55.51,56.5,54.55,54.79,2439200.0],["2016-01-13",55.07,55.07,49.85,50.87,9264900.0],["2016-01-14",51.04,52.86,50.15,52.65,4160600.0],["2016-01-15",50.99,51.36,48.95,49.4,5792200.0],["2016-01-19",49.4,49.89,47.08,47.59,3473100.0],["2016-01-20",46.81,48.45,45.12,47.9,3554800.0],["2016-01-21",47.98,48.55,46.94,47.87,2410500.0],["2016-01-22",48.64,49.34,48.36,49.03,1820100.0],["2016-01-25",48.81,49.19,47.86,47.97,1684900.0],["2016-01-26",48.29,48.67,47.39,48.42,2046400.0],["2016-01-27",48.34,48.9,46.24,46.49,3296800.0],["2016-01-28",46.95,47.4,45.04,45.27,3138800.0],["2016-01-29",45.72,46.83,45.34,46.82,2273700.0],["2016-02-01",46.65,47.98,46.04,47.65,2164700.0],["2016-02-02",47.0,47.47,45.63,45.89,1812900.0],["2016-02-03",49.9,50.9,47.47,49.56,6833700.0],["2016-02-04",49.46,50.74,48.62,49.51,2402800.0],["2016-02-05",48.98,49.24,45.82,46.17,3490900.0],["2016-02-08",45.58,45.76,42.24,43.45,3009000.0],["2016-02-09",42.45,44.55,41.6,42.64,3241900.0],["2016-02-10",43.27,44.44,42.89,43.72,2702600.0],["2016-02-11",42.8,43.69,41.85,43.26,2507900.0],["2016-02-12",43.73,45.04,43.01,44.92,1883900.0],["2016-02-16",44.98,45.92,44.22,44.89,2603500.0],["2016-02-17",45.34,47.07,45.34,46.67,1917600.0],["2016-02-18",46.79,48.2,46.77,47.75,2846500.0],["2016-02-19",47.58,50.34,47.4,49.91,3659400.0],["2016-02-22",49.9,50.77,49.47,50.35,2235200.0],["2016-02-23",49.92,50.63,49.28,49.69,1966900.0],["2016-02-24",49.25,49.65,48.22,49.18,6582900.0],["2016-02-25",49.49,50.28,48.75,49.42,8672500.0],["2016-02-26",50.93,51.88,49.25,51.19,11190100.0],["2016-02-29",50.98,52.58,50.95,51.74,3011200.0],["2016-03-01",52.4,54.37,52.12,54.31,2822900.0],["2016-03-02",54.02,54.43,53.65,54.41,1423700.0],["2016-03-03",54.09,54.82,53.5,54.79,1445700.0],["2016-03-04",55.25,57.12,55.02,56.25,2792800.0],["2016-03-07",55.87,58.34,55.42,58.17,2631800.0],["2016-03-08",57.67,57.95,56.03,56.86,2416800.0],["2016-03-09",57.13,57.42,55.85,56.69,2179600.0],["2016-03-10",57.0,57.0,54.57,55.95,2404900.0],["2016-03-11",56.9,57.2,56.3,56.61,3418400.0],["2016-03-14",56.21,56.95,55.98,56.7,2004500.0],["2016-03-15",56.45,56.46,55.54,56.32,1511100.0],["2016-03-16",56.22,57.5,55.94,56.97,2281200.0],["2016-03-17",56.92,57.34,56.39,57.06,1591400.0],["2016-03-18",57.69,58.61,57.3,57.81,2485800.0],["2016-03-21",57.69,58.23,57.07,58.17,1384700.0],["2016-03-22",57.8,58.6,57.03,57.98,1297500.0],["2016-03-23",57.9,58.37,57.16,57.29,1502500.0],["2016-03-24",56.96,57.53,56.18,57.37,1152600.0],["2016-03-28",57.31,57.6,56.35,57.11,1121300.0],["2016-03-29",56.74,58.41,56.26,58.23,986500.0],["2016-03-30",58.52,59.34,57.79,57.9,1350700.0],["2016-03-31",57.83,58.62,57.47,58.31,1365100.0],["2016-04-01",56.57,57.84,55.34,57.77,3741000.0],["2016-04-04",57.8,58.57,57.01,58.19,1314000.0],["2016-04-05",57.62,57.96,56.99,57.11,1138100.0],["2016-04-06",57.06,57.8,56.47,57.78,1628200.0],["2016-04-07",57.36,57.51,56.32,56.39,1451300.0],["2016-04-08",56.85,57.33,56.46,56.76,1161400.0],["2016-04-11",57.07,57.89,56.77,56.87,1300100.0],["2016-04-12",56.98,57.13,55.07,55.92,2598500.0],["2016-04-13",56.26,57.84,55.97,57.71,1562300.0],["2016-04-14",57.76,58.4,57.41,58.08,990500.0],["2016-04-15",58.0,58.52,57.44,58.42,1792900.0],["2016-04-18",58.22,59.19,58.12,59.14,1599200.0],["2016-04-19",59.18,59.44,58.68,59.13,1159700.0],["2016-04-20",59.17,59.84,58.86,59.39,1270000.0],["2016-04-21",59.44,60.49,59.42,60.07,1754900.0],["2016-04-22",60.13,60.29,59.18,59.54,1012300.0],["2016-04-25",59.36,60.0,59.31,59.99,1337700.0],["2016-04-26",60.0,61.02,59.92,61.01,1645600.0],["2016-04-27",61.0,62.42,60.84,61.4,2429800.0],["2016-04-28",60.81,62.34,60.72,61.39,2500800.0],["2016-04-29",60.93,61.24,59.14,59.82,1742800.0],["2016-05-02",60.0,61.42,59.47,61.37,1318500.0],["2016-05-03",60.87,61.2,59.7,60.34,1802400.0],["2016-05-04",59.93,60.02,58.36,58.73,2281700.0],["2016-05-05",59.07,59.39,58.34,58.46,1475800.0],["2016-05-06",58.44,59.82,58.03,58.66,2085400.0],["2016-05-09",58.67,59.34,58.49,58.79,1606700.0],["2016-05-10",58.91,59.66,58.89,59.57,2507100.0],["2016-05-11",59.42,59.73,59.02,59.03,1878700.0],["2016-05-12",59.26,59.58,57.23,58.06,1960500.0],["2016-05-13",57.86,58.78,57.62,57.87,1565400.0],["2016-05-16",57.94,59.36,57.78,59.08,2768200.0],["2016-05-17",58.93,59.29,57.87,57.98,1881500.0],["2016-05-18",57.84,58.35,57.31,57.76,2453700.0],["2016-05-19",57.69,58.24,56.83,57.52,2272100.0],["2016-05-20",57.3,57.98,55.35,56.19,4816200.0],["2016-05-23",56.18,57.25,55.89,56.96,3314000.0],["2016-05-24",57.25,58.55,57.17,58.46,1980800.0],["2016-05-25",58.75,59.94,58.75,58.91,2025500.0],["2016-05-26",58.87,59.12,57.9,58.11,1461600.0],["2016-05-27",58.2,59.37,58.2,59.34,1909700.0],["2016-05-31",59.6,59.67,57.74,58.27,3000800.0],["2016-06-01",57.97,58.74,57.95,58.3,1506300.0],["2016-06-02",58.23,58.77,57.75,58.76,1032100.0],["2016-06-03",58.56,58.61,57.36,58.29,1172800.0],["2016-06-06",58.42,58.83,58.14,58.67,1606700.0],["2016-06-07",58.63,59.0,58.25,58.68,1354400.0],["2016-06-08",58.64,58.83,58.21,58.53,796400.0],["2016-06-09",58.23,58.45,57.66,57.79,893500.0],["2016-06-10",57.12,57.44,56.1,56.18,1471000.0],["2016-06-13",55.92,56.86,55.8,55.89,1332700.0],["2016-06-14",55.76,55.94,55.29,55.71,1443400.0],["2016-06-15",55.98,56.94,55.71,56.61,1452100.0],["2016-06-16",56.16,56.87,55.71,56.77,1437500.0],["2016-06-17",56.74,56.99,56.07,56.68,2217000.0],["2016-06-20",57.47,58.2,57.28,57.56,1080200.0],["2016-06-21",57.76,58.2,57.39,58.07,1078400.0],["2016-06-22",57.72,58.29,57.33,57.38,1071500.0],["2016-06-23",58.01,59.07,57.75,59.06,1410200.0],["2016-06-24",56.01,56.67,53.85,54.04,4567300.0],["2016-06-27",53.34,53.54,49.82,50.54,4719600.0],["2016-06-28",51.12,51.96,50.42,51.48,2461300.0],["2016-06-29",51.82,53.68,51.55,53.22,2449700.0],["2016-06-30",53.3,54.14,52.99,54.14,1875400.0],["2016-07-01",54.12,55.22,53.6,54.34,1497000.0],["2016-07-05",53.92,53.98,52.32,52.8,1223900.0],["2016-07-06",52.52,53.09,51.89,52.96,1115200.0],["2016-07-07",53.13,53.6,52.94,53.53,1143800.0],["2016-07-08",53.9,55.28,53.73,55.14,1285500.0],["2016-07-11",55.62,55.96,55.44,55.49,919300.0],["2016-07-12",55.91,57.53,55.77,57.38,1757600.0],["2016-07-13",57.57,58.0,56.84,56.87,1621800.0],["2016-07-14",57.57,58.29,56.9,58.16,1840700.0],["2016-07-15",58.4,58.44,57.44,57.98,1324600.0],["2016-07-18",57.91,58.42,57.4,58.01,1204300.0],["2016-07-19",57.87,58.15,57.34,57.52,861700.0],["2016-07-20",57.85,58.63,57.38,58.27,1986800.0],["2016-07-21",58.12,58.89,57.54,57.58,1176400.0],["2016-07-22",57.83,58.91,57.46,58.78,710600.0],["2016-07-25",58.75,58.99,58.11,58.22,870300.0],["2016-07-26",58.18,58.93,58.06,58.75,936500.0],["2016-07-27",58.75,59.78,58.5,59.62,1543600.0],["2016-07-28",59.49,60.25,59.12,59.45,942900.0],["2016-07-29",59.5,59.67,58.64,59.45,1194300.0],["2016-08-01",59.33,59.93,59.01,59.74,1304600.0],["2016-08-02",59.53,59.58,57.34,57.87,1389500.0],["2016-08-03",57.78,58.4,56.8,57.95,2727300.0],["2016-08-04",58.09,58.87,57.96,58.25,1631300.0],["2016-08-05",58.44,59.48,58.25,59.33,1729300.0],["2016-08-08",59.46,59.88,59.26,59.37,1297600.0],["2016-08-09",59.52,60.5,59.41,60.34,1518300.0],["2016-08-10",60.31,60.39,59.81,60.3,893700.0],["2016-08-11",60.49,61.75,58.78,61.71,1629100.0],["2016-08-12",61.36,61.96,60.95,61.83,1337400.0],["2016-08-15",61.9,63.21,61.4,62.98,1576600.0],["2016-08-16",62.91,63.26,62.61,62.65,1610000.0],["2016-08-17",62.59,62.85,61.99,62.79,1124200.0],["2016-08-18",62.89,63.76,62.72,63.5,1951100.0],["2016-08-19",63.34,63.84,62.6,63.74,1380200.0],["2016-08-22",63.33,63.59,62.68,63.29,1192700.0],["2016-08-23",63.62,64.0,63.32,63.46,1555000.0],["2016-08-24",63.31,63.79,62.96,63.17,1498600.0],["2016-08-25",63.21,63.92,63.0,63.7,3075500.0],["2016-08-26",66.0,69.21,65.06,68.87,6591400.0],["2016-08-29",68.5,68.89,67.86,68.32,3127600.0],["2016-08-30",67.8,68.75,67.52,68.03,2403300.0],["2016-08-31",67.85,68.05,67.01,67.4,2264300.0],["2016-09-01",67.42,67.67,66.78,67.37,1299800.0],["2016-09-02",67.93,68.48,67.6,68.01,1114200.0],["2016-09-06",68.2,68.2,67.05,67.69,1775500.0],["2016-09-07",67.58,68.76,67.57,68.6,1956500.0],["2016-09-08",68.41,69.15,68.16,68.81,1639800.0],["2016-09-09",68.17,68.65,66.84,66.84,2205500.0],["2016-09-12",65.92,67.47,65.39,67.35,2676100.0],["2016-09-13",66.31,66.9,65.36,65.78,2290100.0],["2016-09-14",65.76,66.24,65.06,65.51,1836500.0],["2016-09-15",65.7,67.4,65.5,67.39,2289600.0],["2016-09-16",66.9,67.99,66.36,67.6,7049200.0],["2016-09-19",67.95,69.2,67.65,68.13,2029700.0],["2016-09-20",68.67,69.57,68.32,68.79,1693400.0],["2016-09-21",68.91,71.78,68.91,71.69,3217200.0],["2016-09-22",72.26,72.62,71.76,72.35,1858400.0],["2016-09-23",72.19,72.42,71.53,71.67,1568700.0],["2016-09-26",71.27,71.64,70.58,71.08,1490500.0],["2016-09-27",70.97,71.93,70.83,71.9,1465700.0],["2016-09-28",72.2,72.69,71.55,72.65,1796500.0],["2016-09-29",72.59,72.8,71.41,71.59,1425400.0],["2016-09-30",72.03,72.59,71.41,72.33,1513400.0],["2016-10-03",71.15,72.26,70.85,71.18,2202800.0],["2016-10-04",71.32,72.53,71.0,71.42,1557600.0],["2016-10-05",71.57,73.24,71.57,73.21,1708000.0],["2016-10-06",73.18,73.4,71.76,72.83,1415100.0],["2016-10-07",72.8,72.8,71.47,72.01,1598000.0],["2016-10-10",72.0,73.07,72.0,72.21,1260200.0],["2016-10-11",72.31,72.77,69.86,70.17,1704100.0],["2016-10-12",70.43,70.6,69.76,70.33,1419900.0],["2016-10-13",69.66,69.7,68.4,69.29,1690600.0],["2016-10-14",71.23,71.23,69.29,69.46,1169300.0],["2016-10-17",69.33,69.86,68.77,68.85,1080400.0],["2016-10-18",69.92,70.32,69.55,70.13,1047200.0],["2016-10-19",70.13,70.94,69.86,70.78,957200.0],["2016-10-20",70.75,71.4,70.07,71.13,1127400.0],["2016-10-21",70.85,71.34,70.0,71.18,1117100.0],["2016-10-24",71.73,72.75,71.2,72.22,1342100.0],["2016-10-25",72.07,72.41,70.92,71.36,1754400.0],["2016-10-26",71.23,72.0,70.6,70.66,1118900.0],["2016-10-27",71.22,72.12,70.46,70.58,1215800.0],["2016-10-28",70.71,72.44,70.59,71.86,1502100.0],["2016-10-31",72.29,72.66,71.48,72.28,1397400.0],["2016-11-01",72.4,72.4,69.38,70.1,1957400.0],["2016-11-02",70.18,70.4,67.87,68.68,2032700.0],["2016-11-03",68.91,69.21,67.52,67.61,1423000.0],["2016-11-04",67.15,70.24,67.15,69.44,2714100.0],["2016-11-07",70.81,72.12,70.32,72.0,2361600.0],["2016-11-08",71.77,72.99,71.36,72.69,1519600.0],["2016-11-09",69.54,73.93,69.51,72.63,3060700.0],["2016-11-10",73.5,75.18,71.68,73.49,2917600.0],["2016-11-11",73.2,74.04,72.88,73.81,2710500.0],["2016-11-14",74.37,75.18,73.44,73.55,2451600.0],["2016-11-15",73.86,75.75,73.75,75.15,2192800.0],["2016-11-16",74.92,78.42,74.79,77.57,4173300.0],["2016-11-17",77.54,78.58,77.08,78.46,1774700.0],["2016-11-18",78.21,78.4,76.48,76.9,2243400.0],["2016-11-21",77.4,77.65,75.44,75.52,2182700.0],["2016-11-22",75.49,75.78,74.68,75.21,1990200.0],["2016-11-23",75.04,75.45,74.01,75.15,1352200.0],["2016-11-25",75.51,76.18,75.05,75.83,786300.0],["2016-11-28",75.52,76.31,74.93,75.18,1614400.0],["2016-11-29",75.31,75.98,75.03,75.26,2834500.0],["2016-11-30",72.71,74.72,70.55,72.61,8438400.0],["2016-12-01",72.77,73.24,69.0,69.22,4349900.0],["2016-12-02",69.02,70.87,68.06,70.57,3173600.0],["2016-12-05",70.44,72.41,70.15,71.18,2230200.0],["2016-12-06",71.27,77.87,70.73,76.32,7002100.0],["2016-12-07",76.26,80.92,75.42,80.34,7717400.0],["2016-12-08",80.58,82.77,80.0,81.74,4003300.0],["2016-12-09",82.29,83.08,80.66,81.11,2371300.0],["2016-12-12",81.07,81.76,77.58,78.37,2862500.0],["2016-12-13",78.99,80.34,78.8,79.67,2734400.0],["2016-12-14",79.69,79.92,76.15,76.83,3289300.0],["2016-12-15",76.86,79.43,75.97,78.92,3745300.0],["2016-12-16",79.03,79.23,76.34,76.48,5327000.0],["2016-12-19",76.76,77.08,75.42,75.7,2005500.0],["2016-12-20",76.16,76.54,74.88,76.01,1630900.0],["2016-12-21",76.05,76.28,75.27,75.63,1568000.0],["2016-12-22",75.33,75.63,74.34,74.58,2102400.0],["2016-12-23",74.6,76.05,74.45,76.0,1501700.0],["2016-12-27",76.06,76.5,75.4,75.98,1156600.0],["2016-12-28",75.93,76.02,74.51,75.02,878500.0],["2016-12-29",74.87,75.44,74.5,74.98,1019500.0],["2016-12-30",75.4,75.42,73.6,74.01,1529600.0],["2017-01-03",74.61,77.1,74.5,76.18,1896300.0],["2017-01-04",76.19,77.96,76.09,77.52,1889500.0],["2017-01-05",77.08,77.63,76.33,76.93,1368200.0],["2017-01-06",77.28,79.81,76.89,79.3,1587700.0],["2017-01-09",78.95,79.74,78.26,79.59,1489000.0],["2017-01-10",79.29,80.37,78.56,79.98,1795600.0],["2017-01-11",79.97,81.03,79.17,80.87,1764000.0],["2017-01-12",80.72,80.86,79.24,80.65,1646400.0],["2017-01-13",80.72,81.41,80.44,81.32,1667300.0],["2017-01-17",80.97,81.23,78.29,78.62,2403000.0],["2017-01-18",79.1,80.06,78.69,79.71,1676900.0],["2017-01-19",80.26,80.78,79.65,79.98,1498000.0],["2017-01-20",80.7,81.89,80.24,81.67,6042500.0],["2017-01-23",81.39,81.91,80.91,81.54,1204400.0],["2017-01-24",81.6,82.63,81.53,82.0,1814700.0],["2017-01-25",82.87,83.96,82.43,82.65,1589700.0],["2017-01-26",82.77,82.94,81.48,81.64,1515800.0],["2017-01-27",81.98,81.98,80.89,81.76,1487100.0],["2017-01-30",81.57,81.67,79.15,81.16,1975800.0],["2017-01-31",80.88,81.35,79.8,81.34,1249500.0],["2017-02-01",81.09,81.96,80.38,81.28,1440900.0],["2017-02-02",80.82,82.87,80.04,82.76,1116900.0],["2017-02-03",83.57,84.97,83.14,84.41,1822400.0],["2017-02-06",84.45,84.55,82.33,82.82,1925000.0],["2017-02-07",82.29,85.11,81.8,84.5,2975400.0],["2017-02-08",84.44,84.89,82.58,82.93,2182300.0],["2017-02-09",84.33,84.91,83.17,83.88,1808400.0],["2017-02-10",83.97,84.46,82.38,83.23,1695100.0],["2017-02-13",83.65,84.72,82.94,84.28,4004600.0],["2017-02-14",84.25,84.59,82.81,84.54,4043500.0],["2017-02-15",84.28,84.94,83.54,84.36,2200800.0],["2017-02-16",84.69,85.46,83.83,85.14,1829900.0],["2017-02-17",84.72,86.49,83.75,86.4,1816300.0],["2017-02-21",87.0,87.52,86.76,87.15,1910200.0],["2017-02-22",86.8,87.14,86.17,86.38,1349900.0],["2017-02-23",86.69,87.37,85.92,87.1,1368000.0],["2017-02-24",86.56,87.69,85.69,87.55,1370200.0],["2017-02-27",87.47,87.95,86.58,87.74,1535200.0],["2017-02-28",87.82,87.9,85.99,86.3,1973200.0],["2017-03-01",87.38,89.18,86.46,88.93,2501900.0],["2017-03-02",88.73,88.73,87.05,87.32,4309400.0],["2017-03-03",87.0,88.35,84.98,85.32,4617000.0],["2017-03-06",84.3,84.46,82.58,82.94,2571400.0],["2017-03-07",82.39,83.44,81.75,82.07,2293000.0],["2017-03-08",82.53,83.85,81.82,83.46,2235200.0],["2017-03-09",83.22,84.29,82.58,84.24,1935600.0],["2017-03-10",84.8,86.18,84.66,86.12,2404300.0],["2017-03-13",85.42,87.32,85.31,86.69,2412600.0],["2017-03-14",86.6,86.6,85.47,85.91,1396000.0],["2017-03-15",86.6,88.69,85.92,88.4,2365800.0],["2017-03-16",88.6,89.15,85.97,86.73,8109100.0],["2017-03-17",87.13,87.72,86.05,86.22,2446100.0],["2017-03-20",86.29,86.48,85.59,86.32,1194100.0],["2017-03-21",86.5,86.64,83.53,83.64,2565900.0],["2017-03-22",83.9,84.72,83.07,84.6,1567000.0],["2017-03-23",84.61,86.07,84.24,85.69,2238300.0],["2017-03-24",86.0,87.39,85.59,86.48,2059500.0],["2017-03-27",85.41,86.06,83.81,85.44,1774200.0],["2017-03-28",85.43,86.1,85.16,85.47,1086800.0],["2017-03-29",85.31,86.47,84.98,86.4,1841000.0],["2017-03-30",86.38,87.25,85.78,86.32,945600.0],["2017-03-31",86.02,86.9,85.37,86.47,1251600.0],["2017-04-03",85.24,87.12,84.66,85.39,2478600.0],["2017-04-04",85.16,85.97,84.58,84.95,1497100.0],["2017-04-05",85.27,85.79,83.24,83.54,1885300.0],["2017-04-06",83.49,84.76,82.7,84.07,1793100.0],["2017-04-07",84.07,84.95,83.55,84.79,1920400.0],["2017-04-10",84.91,85.88,84.62,85.66,1292800.0],["2017-04-11",85.35,86.08,84.48,85.99,1362200.0],["2017-04-12",85.87,86.65,84.99,85.62,2405500.0],["2017-04-13",85.2,86.18,84.1,84.91,1970900.0],["2017-04-17",85.37,86.25,85.29,85.99,1191300.0],["2017-04-18",85.39,86.53,85.08,86.41,1321900.0],["2017-04-19",86.79,88.59,86.6,87.93,2375600.0],["2017-04-20",88.3,88.82,87.16,88.41,1594500.0],["2017-04-21",88.63,88.88,88.1,88.58,2111400.0],["2017-04-24",89.7,90.94,89.64,90.14,2439200.0],["2017-04-25",90.8,90.8,89.81,90.32,1761500.0],["2017-04-26",90.31,90.54,89.44,90.23,1616000.0],["2017-04-27",90.66,90.77,90.04,90.63,1168200.0],["2017-04-28",90.77,90.77,89.2,90.07,1628900.0],["2017-05-01",91.75,92.71,91.17,91.98,1844500.0],["2017-05-02",92.22,93.48,91.29,93.45,1706200.0],["2017-05-03",93.42,93.94,92.85,93.35,2250600.0],["2017-05-04",93.41,93.99,92.93,93.25,1497900.0],["2017-05-05",92.32,93.47,92.18,93.24,2147600.0],["2017-05-08",93.37,93.66,93.08,93.39,1313400.0],["2017-05-09",94.41,95.3,93.99,94.74,2615100.0],["2017-05-10",94.75,96.3,94.54,95.87,2031400.0],["2017-05-11",95.5,95.9,93.87,95.41,1974100.0],["2017-05-12",95.27,95.68,94.76,95.39,1511400.0],["2017-05-15",95.73,97.2,95.69,96.63,2762300.0],["2017-05-16",97.24,98.05,96.55,98.03,1799700.0],["2017-05-17",96.87,97.92,93.87,93.97,3055700.0],["2017-05-18",94.04,96.25,93.07,95.83,2877500.0],["2017-05-19",108.0,112.18,106.87,109.91,10091600.0],["2017-05-22",109.8,114.02,109.76,113.36,4152200.0],["2017-05-23",113.25,114.25,112.43,112.97,2638300.0],["2017-05-24",113.86,114.06,111.85,112.48,3316300.0],["2017-05-25",112.97,114.68,112.97,113.89,2539700.0],["2017-05-26",114.24,114.42,112.87,113.03,2109800.0],["2017-05-30",112.8,113.66,112.26,113.16,2560300.0],["2017-05-31",113.4,113.92,111.5,111.77,3222600.0],["2017-06-01",111.72,113.12,110.94,113.03,2322600.0],["2017-06-02",113.78,113.88,111.76,112.91,2215100.0],["2017-06-05",112.74,113.14,110.23,110.88,4008000.0],["2017-06-06",110.4,112.27,110.19,111.45,2444800.0],["2017-06-07",111.38,112.08,110.6,111.17,2030100.0],["2017-06-08",111.51,111.95,110.2,111.12,2030200.0],["2017-06-09",111.16,111.7,103.62,105.95,3025600.0],["2017-06-12",104.21,108.62,100.7,107.44,5134000.0],["2017-06-13",107.6,108.24,105.17,107.55,2269800.0],["2017-06-14",108.52,108.65,105.02,106.2,1974800.0],["2017-06-15",104.77,106.04,103.48,105.58,1824800.0],["2017-06-16",105.5,105.92,103.63,104.88,2565400.0],["2017-06-19",105.6,106.7,105.16,106.16,2481500.0],["2017-06-20",106.01,107.11,104.3,104.93,1956000.0],["2017-06-21",105.88,106.56,104.82,105.69,2645600.0],["2017-06-22",105.72,107.26,104.55,106.78,2327900.0],["2017-06-23",106.4,108.76,105.3,107.75,3666200.0],["2017-06-26",107.76,109.07,105.31,106.12,1873400.0],["2017-06-27",105.58,106.45,102.5,102.92,2269700.0],["2017-06-28",103.69,104.86,101.54,104.28,1642400.0],["2017-06-29",103.57,103.81,100.0,101.39,2347000.0],["2017-06-30",102.32,102.37,100.75,100.82,1671300.0],["2017-07-03",101.32,101.82,99.32,99.36,1454200.0],["2017-07-05",99.37,103.04,99.22,102.6,2785200.0],["2017-07-06",101.59,103.11,100.79,102.05,2605700.0],["2017-07-07",102.29,104.28,102.29,103.32,1695300.0],["2017-07-10",103.33,104.19,102.38,103.74,1191800.0],["2017-07-11",103.47,104.73,102.98,104.3,1461700.0],["2017-07-12",105.61,107.08,104.76,106.68,2621600.0],["2017-07-13",107.49,108.5,106.38,107.07,1428000.0],["2017-07-14",107.46,108.91,107.01,108.74,1480600.0],["2017-07-17",108.9,109.0,106.56,106.94,1180700.0],["2017-07-18",106.67,107.85,106.23,107.7,865700.0],["2017-07-19",108.5,110.5,108.47,110.25,2044400.0],["2017-07-20",109.72,110.5,108.88,109.91,1270900.0],["2017-07-21",109.41,110.54,109.08,109.75,1116400.0],["2017-07-24",109.59,110.89,109.34,110.81,1953400.0],["2017-07-25",110.91,112.4,110.2,112.26,1342500.0],["2017-07-26",112.5,114.1,112.41,114.08,1891200.0],["2017-07-27",114.97,115.25,109.32,111.52,2362400.0],["2017-07-28",110.6,112.28,110.33,111.5,946200.0],["2017-07-31",111.65,112.32,109.78,110.79,1393800.0],["2017-08-01",111.27,112.59,111.1,111.38,1315600.0],["2017-08-02",111.08,111.38,107.28,109.13,1757100.0],["2017-08-03",107.95,108.5,105.6,107.88,2255600.0],["2017-08-04",108.35,109.04,107.56,108.39,1490900.0],["2017-08-07",108.67,111.0,108.4,109.82,1493100.0],["2017-08-08",109.38,110.27,108.0,108.35,1224200.0],["2017-08-09",107.69,107.96,106.54,107.45,1151400.0],["2017-08-10",106.56,107.54,104.77,104.98,1878300.0],["2017-08-11",105.75,108.76,105.1,108.01,1461200.0],["2017-08-14",109.2,110.0,108.01,108.9,1637900.0],["2017-08-15",109.02,110.1,108.12,109.8,1263300.0],["2017-08-16",110.36,110.93,109.36,110.49,1320500.0],["2017-08-17",110.07,110.82,107.73,107.89,1738700.0],["2017-08-18",107.86,110.1,107.19,108.56,1164300.0],["2017-08-21",108.37,110.3,108.37,109.75,1279200.0],["2017-08-22",110.31,112.24,109.77,111.01,1708500.0],["2017-08-23",110.91,111.34,110.05,110.65,1636200.0],["2017-08-24",110.58,111.25,109.04,110.61,3128400.0],["2017-08-25",115.0,119.73,113.54,114.97,7121000.0],["2017-08-28",115.06,115.14,110.01,111.48,3618400.0],["2017-08-29",109.65,111.9,109.25,111.27,1858600.0],["2017-08-30",111.27,113.67,110.61,113.29,1458900.0],["2017-08-31",113.63,114.7,112.82,114.46,1467200.0],["2017-09-01",114.63,115.62,113.65,113.71,1566400.0],["2017-09-05",113.46,114.81,112.52,113.77,3092900.0],["2017-09-06",114.4,114.78,112.65,113.79,2339900.0],["2017-09-07",114.14,114.47,113.19,114.05,1731400.0],["2017-09-08",114.17,115.72,114.1,114.44,2656400.0],["2017-09-11",112.98,117.13,112.22,116.48,2294700.0],["2017-09-12",116.35,116.99,114.98,116.16,1607000.0],["2017-09-13",116.04,116.5,115.25,116.18,1449900.0],["2017-09-14",115.62,116.14,114.5,115.47,1649700.0],["2017-09-15",115.62,115.62,113.88,114.13,6232600.0],["2017-09-18",113.74,114.66,112.87,113.84,2030000.0],["2017-09-19",113.77,114.06,112.97,113.08,1954800.0],["2017-09-20",113.07,113.34,111.35,112.73,1782700.0],["2017-09-21",112.82,113.0,111.37,112.29,1154500.0],["2017-09-22",111.68,112.82,111.64,111.78,1085000.0],["2017-09-25",111.67,111.83,108.65,109.82,2026000.0],["2017-09-26",110.59,111.38,108.83,110.61,1590500.0],["2017-09-27",110.21,113.47,110.21,111.96,1731400.0],["2017-09-28",111.4,111.96,110.52,111.45,1358300.0],["2017-09-29",111.25,112.76,111.0,112.26,2033100.0],["2017-10-02",110.69,113.76,110.68,112.47,1961300.0],["2017-10-03",112.39,113.73,111.67,113.63,1044800.0],["2017-10-04",113.79,114.07,112.35,114.05,1122300.0],["2017-10-05",114.5,116.83,113.9,116.54,1673800.0],["2017-10-06",116.18,117.61,115.81,116.96,1806200.0],["2017-10-09",116.8,117.52,116.64,117.14,847100.0],["2017-10-10",117.22,117.53,116.32,117.05,931500.0],["2017-10-11",117.02,118.66,116.93,118.57,1078400.0],["2017-10-12",118.55,119.84,118.51,118.99,1236600.0],["2017-10-13",119.77,119.77,118.45,119.63,1262900.0],["2017-10-16",119.69,119.97,118.67,119.2,1179600.0],["2017-10-17",119.35,119.76,118.06,118.72,1184700.0],["2017-10-18",118.5,118.86,117.78,118.54,1010600.0],["2017-10-19",119.0,119.32,117.57,119.29,1099300.0],["2017-10-20",119.98,121.88,119.7,120.81,1647600.0],["2017-10-23",120.99,121.72,118.73,118.99,1487500.0],["2017-10-24",118.96,119.61,117.9,119.29,1337800.0],["2017-10-25",119.0,120.25,118.05,119.94,1080000.0],["2017-10-26",120.21,121.95,119.46,121.35,902700.0],["2017-10-27",121.61,123.97,121.4,123.58,1523700.0],["2017-10-30",123.04,124.28,121.9,123.91,1610500.0],["2017-10-31",124.28,125.01,123.42,124.96,1839900.0],["2017-11-01",125.63,126.44,123.4,124.78,1622800.0],["2017-11-02",125.5,125.65,123.51,124.72,1736000.0],["2017-11-03",124.5,125.5,124.11,124.85,1309700.0],["2017-11-06",125.0,125.09,123.19,123.82,1003200.0],["2017-11-07",124.26,124.54,122.61,123.4,828400.0],["2017-11-08",123.49,124.21,123.17,123.84,892500.0],["2017-11-09",122.9,123.09,120.01,122.4,1465500.0],["2017-11-10",121.95,123.32,121.31,123.11,929400.0],["2017-11-13",124.34,125.02,122.69,124.64,1216700.0],["2017-11-14",124.4,124.82,123.16,123.87,1225300.0],["2017-11-15",123.87,125.01,122.44,124.02,1442100.0],["2017-11-16",124.79,127.0,124.64,127.0,1545200.0],["2017-11-17",127.49,127.92,125.87,127.49,1460900.0],["2017-11-20",127.51,128.28,126.11,126.28,1786200.0],["2017-11-21",127.13,128.17,126.97,127.71,1642900.0],["2017-11-22",128.01,128.69,126.84,127.77,1469500.0],["2017-11-24",127.74,129.54,127.65,129.5,1013600.0],["2017-11-27",130.19,130.92,129.26,130.24,2337200.0],["2017-11-28",130.76,131.1,127.49,129.95,4976600.0],["2017-11-29",114.03,114.46,106.2,109.34,19487000.0],["2017-11-30",109.64,111.58,106.54,109.7,8481000.0],["2017-12-01",108.81,110.12,106.29,107.06,4922900.0],["2017-12-04",108.0,108.69,105.16,107.95,3986000.0],["2017-12-05",107.91,109.49,106.55,106.59,3002500.0],["2017-12-06",105.73,107.83,105.73,106.92,1686600.0],["2017-12-07",106.2,110.18,106.0,109.61,3074200.0],["2017-12-08",109.6,110.17,106.69,107.16,3124700.0],["2017-12-11",106.87,107.95,106.15,106.83,2412300.0],["2017-12-12",106.32,107.98,105.58,106.33,2026100.0],["2017-12-13",107.03,107.89,105.51,106.02,1982900.0],["2017-12-14",105.95,107.12,105.95,106.25,1503900.0],["2017-12-15",106.55,108.93,106.47,108.4,2704200.0],["2017-12-18",108.66,109.43,107.28,107.48,2362600.0],["2017-12-19",107.24,107.84,105.37,105.39,1862000.0],["2017-12-20",106.02,106.02,104.19,105.03,2513900.0],["2017-12-21",105.58,105.67,103.65,104.43,3920700.0],["2017-12-22",104.85,104.85,103.78,103.89,1533800.0],["2017-12-26",103.45,104.15,103.19,103.8,1322200.0],["2017-12-27",103.97,105.2,103.48,104.58,1111800.0],["2017-12-28",104.66,105.22,104.2,105.07,870900.0],["2017-12-29",105.04,105.65,104.53,104.83,1068400.0],["2018-01-02",105.34,107.16,104.39,107.12,2040600.0],["2018-01-03",107.0,109.78,106.99,109.38,1953800.0],["2018-01-04",110.13,112.21,109.23,112.07,2158700.0],["2018-01-05",113.07,113.35,110.41,110.84,2384200.0],["2018-01-08",110.42,111.74,109.04,111.42,1782100.0],["2018-01-09",111.57,112.31,110.65,112.11,1848900.0],["2018-01-10",111.71,112.61,110.55,111.47,1645000.0],["2018-01-11",111.67,113.96,111.47,113.26,2716000.0],["2018-01-12",113.57,116.09,113.07,115.91,2553000.0],["2018-01-16",116.24,117.08,111.72,111.98,2699000.0],["2018-01-17",112.88,113.1,111.06,113.0,2932200.0],["2018-01-18",112.28,114.15,112.05,112.55,1625200.0],["2018-01-19",112.96,115.91,112.37,115.29,2804200.0],["2018-01-22",115.25,118.45,114.03,117.43,2905900.0],["2018-01-23",117.14,119.07,116.5,118.73,1985400.0],["2018-01-24",118.91,119.24,116.64,116.9,2221700.0],["2018-01-25",117.95,118.42,116.57,116.87,1690400.0],["2018-01-26",117.55,118.85,117.12,117.78,1836300.0],["2018-01-29",117.7,118.47,116.19,116.38,1058800.0],["2018-01-30",115.46,116.35,113.77,115.02,1556400.0],["2018-01-31",115.65,116.64,114.9,115.62,1119800.0],["2018-02-01",114.72,117.7,114.08,115.57,1596400.0],["2018-02-02",114.12,115.14,111.6,111.64,1808300.0],["2018-02-05",110.6,116.15,109.18,109.18,2890800.0],["2018-02-06",106.49,112.65,104.61,112.62,3144800.0],["2018-02-07",111.77,113.56,110.51,110.54,1599700.0],["2018-02-08",109.17,110.8,104.81,104.81,3056500.0],["2018-02-09",105.81,107.92,101.55,105.94,3923900.0],["2018-02-12",107.01,109.21,104.74,108.38,1994100.0],["2018-02-13",106.5,110.2,106.23,109.79,1339000.0],["2018-02-14",108.36,110.34,107.41,109.92,1923900.0],["2018-02-15",111.16,114.71,110.01,113.52,2555000.0],["2018-02-16",113.58,114.53,112.1,112.95,1584200.0],["2018-02-20",112.51,115.06,112.0,114.27,1354300.0],["2018-02-21",114.18,115.72,112.32,112.37,2045100.0],["2018-02-22",112.74,114.76,111.9,112.39,1817200.0],["2018-02-23",113.67,115.04,112.38,115.03,1818700.0],["2018-02-26",115.63,117.5,114.73,116.92,2335200.0],["2018-02-27",117.0,117.57,115.14,116.12,1658000.0],["2018-02-28",117.02,119.74,116.65,117.47,2825400.0],["2018-03-01",117.95,118.98,114.01,114.74,2959600.0],["2018-03-02",113.3,116.43,111.05,116.28,2681700.0],["2018-03-05",115.18,119.3,115.05,118.87,2502600.0],["2018-03-06",119.25,120.64,118.25,119.87,4723900.0],["2018-03-07",133.01,137.9,130.06,137.7,12753500.0],["2018-03-08",137.01,137.69,133.94,137.29,5255200.0],["2018-03-09",138.44,140.0,137.35,139.36,3752100.0],["2018-03-12",139.21,141.19,138.34,138.37,2109300.0],["2018-03-13",139.74,141.26,135.07,136.0,2309000.0],["2018-03-14",136.85,137.61,135.05,136.19,1596400.0],["2018-03-15",136.69,137.92,135.43,136.72,1319200.0],["2018-03-16",136.33,139.01,135.44,135.75,2438200.0],["2018-03-19",133.94,135.46,132.06,134.31,2047300.0],["2018-03-20",134.5,136.29,133.89,134.6,1760600.0],["2018-03-21",135.01,137.6,133.87,135.54,2191000.0],["2018-03-22",133.82,135.93,131.15,131.41,2596500.0],["2018-03-23",131.75,132.5,128.0,128.02,2763400.0],["2018-03-26",131.05,134.59,130.06,134.22,2290000.0],["2018-03-27",134.53,134.59,127.19,128.31,3043600.0],["2018-03-28",127.71,129.39,124.38,124.55,3534500.0],["2018-03-29",125.2,128.31,123.87,125.58,4263800.0],["2018-04-02",124.56,125.8,120.8,122.75,2683300.0],["2018-04-03",124.18,126.44,122.21,124.84,2292300.0],["2018-04-04",121.72,128.05,121.36,127.5,2573800.0],["2018-04-05",128.68,129.14,126.98,128.02,2082200.0],["2018-04-06",126.69,127.96,124.96,125.75,2527800.0],["2018-04-09",126.72,129.14,126.39,127.57,1893000.0],["2018-04-10",129.25,132.37,128.19,131.73,2156900.0],["2018-04-11",130.5,132.66,130.07,130.94,1379900.0],["2018-04-12",131.54,133.04,131.12,132.17,1700300.0],["2018-04-13",133.55,133.55,127.98,129.17,2023400.0],["2018-04-16",130.49,131.15,128.77,129.72,1707600.0],["2018-04-17",131.21,133.64,130.94,132.58,2100600.0],["2018-04-18",133.19,134.73,132.08,133.87,1321600.0],["2018-04-19",133.49,134.03,131.49,132.33,1250800.0],["2018-04-20",132.47,132.47,128.96,130.09,1678500.0],["2018-04-23",130.64,132.04,128.29,129.18,1370000.0],["2018-04-24",130.64,131.28,122.05,123.68,2513400.0],["2018-04-25",123.72,124.65,120.91,123.97,1978300.0],["2018-04-26",124.62,127.55,123.97,126.98,1912800.0],["2018-04-27",127.16,127.83,125.78,126.64,1175600.0],["2018-04-30",127.32,128.09,125.81,125.9,1448500.0],["2018-05-01",125.3,127.37,125.29,127.06,1163000.0],["2018-05-02",126.82,127.21,124.99,125.26,1483200.0],["2018-05-03",124.76,128.35,123.88,127.6,1531800.0],["2018-05-04",126.49,130.68,125.59,129.46,1632500.0],["2018-05-07",129.76,132.12,129.63,131.57,1333400.0],["2018-05-08",131.57,133.16,130.71,132.76,1152300.0],["2018-05-09",133.07,136.37,133.07,135.32,1678400.0],["2018-05-10",135.96,137.67,134.9,136.47,1374600.0],["2018-05-11",136.56,136.94,135.33,136.21,1477300.0],["2018-05-14",136.99,138.38,133.33,134.11,1698100.0],["2018-05-15",133.16,137.45,131.59,136.16,2089000.0],["2018-05-16",136.47,136.73,134.89,135.93,1465200.0],["2018-05-17",135.41,136.83,134.58,136.52,1404500.0],["2018-05-18",136.62,139.67,136.25,138.85,1723600.0],["2018-05-21",139.61,139.94,136.93,137.67,2474800.0],["2018-05-22",138.51,139.17,136.46,136.71,1740500.0],["2018-05-23",135.31,139.5,135.02,139.31,1949000.0],["2018-05-24",139.06,139.63,136.12,138.92,4021000.0],["2018-05-25",132.71,139.69,131.15,132.75,6543600.0],["2018-05-29",131.65,132.24,128.14,129.62,2946700.0],["2018-05-30",130.66,132.04,128.77,129.37,2149100.0],["2018-05-31",129.51,131.2,128.99,129.1,2733500.0],["2018-06-01",130.3,133.65,129.95,133.52,2076300.0],["2018-06-04",133.45,135.67,131.99,135.57,1573000.0],["2018-06-05",135.65,138.13,134.47,136.8,1289500.0],["2018-06-06",137.21,138.0,135.76,137.93,1614800.0],["2018-06-07",137.69,137.93,132.38,134.14,1889700.0],["2018-06-08",133.72,135.35,132.97,135.13,1045700.0],["2018-06-11",135.01,136.21,134.71,135.97,1349100.0],["2018-06-12",136.53,137.91,136.38,137.36,1252800.0],["2018-06-13",137.89,139.25,136.43,137.16,1521600.0],["2018-06-14",138.14,139.44,137.76,138.41,1834100.0],["2018-06-15",138.28,138.37,135.58,137.99,2259800.0],["2018-06-18",136.36,142.48,136.15,141.26,2990600.0],["2018-06-19",139.0,141.28,138.1,141.04,2630100.0],["2018-06-20",141.1,142.94,140.66,140.94,2199800.0],["2018-06-21",141.05,141.96,137.36,137.74,1819400.0],["2018-06-22",137.69,137.96,133.37,136.51,2703200.0],["2018-06-25",134.88,135.07,128.17,129.75,2649300.0],["2018-06-26",129.74,131.75,128.76,130.17,1615300.0],["2018-06-27",130.74,131.97,126.59,127.62,2474700.0],["2018-06-28",127.95,130.87,127.2,130.24,1798200.0],["2018-06-29",130.53,132.92,130.53,131.09,1714600.0],["2018-07-02",130.02,131.96,129.01,131.9,1308300.0],["2018-07-03",131.65,133.2,131.28,131.6,928100.0],["2018-07-05",133.01,133.81,131.31,132.8,1708200.0],["2018-07-06",133.26,135.49,132.66,135.11,1159200.0],["2018-07-09",135.13,136.52,133.36,134.97,1761500.0],["2018-07-10",134.9,136.8,133.89,134.37,1426800.0],["2018-07-11",133.51,134.03,131.65,132.22,2160400.0],["2018-07-12",133.0,137.88,132.58,137.46,2244900.0],["2018-07-13",136.99,137.44,134.87,137.21,972800.0],["2018-07-16",136.62,137.32,135.76,136.24,899400.0],["2018-07-17",134.88,137.39,134.44,136.56,1105500.0],["2018-07-18",136.55,137.96,135.84,137.43,1291700.0],["2018-07-19",136.64,136.99,134.33,134.5,1608100.0],["2018-07-20",135.16,135.52,134.13,134.32,1370500.0],["2018-07-23",134.0,134.69,132.06,134.5,1343400.0],["2018-07-24",135.31,135.97,131.5,132.31,1071700.0],["2018-07-25",132.31,135.92,131.64,135.85,2093700.0],["2018-07-26",135.55,137.46,133.57,136.14,1345400.0],["2018-07-27",136.44,136.85,130.0,131.16,1846100.0],["2018-07-30",131.17,131.64,124.69,127.0,2637900.0],["2018-07-31",127.41,130.45,126.58,128.44,1913200.0],["2018-08-01",127.99,129.77,126.73,127.18,1885000.0],["2018-08-02",125.93,131.32,125.89,131.16,1452400.0],["2018-08-03",131.33,132.47,129.96,132.05,1372800.0],["2018-08-06",131.93,134.61,131.32,134.35,1304200.0],["2018-08-07",134.44,136.33,134.38,135.19,1226200.0],["2018-08-08",134.83,135.26,133.47,134.14,994700.0],["2018-08-09",134.59,137.0,133.89,135.11,1160600.0],["2018-08-10",134.27,136.21,133.71,134.85,1115200.0],["2018-08-13",135.24,136.56,133.26,133.39,1178700.0],["2018-08-14",134.05,135.26,133.07,134.0,1056200.0],["2018-08-15",133.01,133.63,129.34,131.05,1695200.0],["2018-08-16",132.1,133.89,131.1,133.73,2660900.0],["2018-08-17",133.13,133.53,129.87,132.35,2117300.0],["2018-08-20",132.35,134.29,131.63,133.72,2540900.0],["2018-08-21",134.18,136.96,133.69,135.52,2547800.0],["2018-08-22",134.84,137.55,134.84,136.94,1875300.0],["2018-08-23",136.97,138.7,135.65,136.31,2613800.0],["2018-08-24",152.39,157.78,150.62,157.2,8511200.0],["2018-08-27",158.06,159.94,153.91,154.63,3290900.0],["2018-08-28",154.87,157.83,154.67,156.81,2193300.0],["2018-08-29",156.75,157.63,155.32,155.67,2316000.0],["2018-08-30",155.63,155.93,153.58,153.86,1848900.0],["2018-08-31",153.56,154.74,153.27,154.35,1661000.0],["2018-09-04",154.17,154.48,152.29,153.59,1515000.0],["2018-09-05",153.87,154.31,148.45,149.33,1689400.0],["2018-09-06",149.34,150.26,147.33,148.8,1498000.0],["2018-09-07",147.64,150.85,146.71,149.17,1533500.0],["2018-09-10",149.96,151.22,148.54,150.75,1466300.0],["2018-09-11",150.29,151.73,150.07,150.87,1098300.0],["2018-09-12",150.82,150.95,147.6,150.78,1218200.0],["2018-09-13",151.6,154.06,151.11,151.38,1126800.0],["2018-09-14",151.33,153.21,150.54,151.35,1502600.0],["2018-09-17",150.23,152.0,146.29,146.72,1690100.0],["2018-09-18",146.81,150.54,146.14,148.79,1435700.0],["2018-09-19",148.32,148.98,145.9,148.4,1247900.0],["2018-09-20",149.77,153.94,148.97,153.23,2795600.0],["2018-09-21",153.86,154.59,151.63,152.4,2662600.0],["2018-09-24",150.65,153.7,149.33,152.83,1575400.0],["2018-09-25",153.11,155.56,152.98,155.4,1473000.0],["2018-09-26",155.99,157.11,154.31,154.82,1118700.0],["2018-09-27",155.36,156.51,154.87,156.0,1026200.0],["2018-09-28",155.05,156.67,154.83,156.11,976400.0],["2018-10-01",155.65,156.64,154.85,155.5,1490000.0],["2018-10-02",155.73,156.26,153.13,153.92,1463600.0],["2018-10-03",154.26,155.83,153.44,154.87,1508300.0],["2018-10-04",153.67,154.79,149.76,152.1,5205100.0],["2018-10-05",152.0,153.38,150.43,152.0,3242600.0],["2018-10-08",151.14,152.33,145.12,146.21,3913100.0],["2018-10-09",146.52,148.13,142.7,142.86,2442500.0],["2018-10-10",141.66,141.99,133.34,133.5,3865600.0],["2018-10-11",132.6,134.42,129.0,130.89,3051200.0],["2018-10-12",135.68,140.25,135.25,138.18,3965700.0],["2018-10-15",138.47,139.32,132.8,134.6,2273300.0],["2018-10-16",137.3,141.8,136.62,141.42,2096000.0],["2018-10-17",141.18,142.1,138.7,141.77,1599300.0],["2018-10-18",140.76,141.45,135.76,137.29,2011900.0],["2018-10-19",137.98,140.43,133.1,133.18,3067600.0],["2018-10-22",133.93,137.31,131.45,135.64,1931300.0],["2018-10-23",132.65,136.09,130.11,134.12,2325900.0],["2018-10-24",133.31,134.04,124.68,124.92,3694700.0],["2018-10-25",127.19,131.0,126.18,130.01,2707300.0],["2018-10-26",125.54,128.96,123.93,124.71,3264100.0],["2018-10-29",128.78,129.16,119.93,124.13,3619300.0],["2018-10-30",123.87,126.88,122.96,125.96,2060600.0],["2018-10-31",128.28,132.5,127.67,129.25,2260500.0],["2018-11-01",130.0,135.66,127.34,135.23,2485600.0],["2018-11-02",135.51,137.29,132.71,134.13,1578800.0],["2018-11-05",134.7,134.88,131.55,133.5,1147800.0],["2018-11-06",133.12,135.7,132.01,133.7,869700.0],["2018-11-07",135.26,139.42,135.26,138.92,2897300.0],["2018-11-08",138.78,140.71,137.89,140.61,1617400.0],["2018-11-09",139.28,139.29,133.78,135.55,1603000.0],["2018-11-12",134.18,134.49,128.85,130.11,1787600.0],["2018-11-13",131.11,134.17,129.72,130.92,1527000.0],["2018-11-14",133.0,133.99,128.23,129.43,1520700.0],["2018-11-15",128.63,134.7,127.94,134.29,1771600.0],["2018-11-16",134.8,135.96,132.53,134.04,1956400.0],["2018-11-19",134.21,134.96,125.05,125.74,2703700.0],["2018-11-20",123.17,125.9,120.1,123.05,3656000.0],["2018-11-21",136.0,139.4,132.23,135.04,6007100.0],["2018-11-23",132.89,134.74,131.7,132.69,2257000.0],["2018-11-26",134.98,139.1,134.16,138.8,2889000.0],["2018-11-27",137.34,143.0,136.63,140.16,3639800.0],["2018-11-28",141.34,145.21,140.31,143.16,3333600.0],["2018-11-29",141.95,147.44,141.95,145.55,3248100.0],["2018-11-30",145.92,146.5,142.19,144.5,2624800.0],["2018-12-03",148.03,150.41,146.53,148.02,2913400.0],["2018-12-04",146.64,148.85,139.38,139.84,2790200.0],["2018-12-06",136.36,140.14,133.3,140.14,2588300.0],["2018-12-07",138.71,139.87,131.62,132.57,2111700.0],["2018-12-10",132.43,135.63,130.5,135.02,1657300.0],["2018-12-11",138.28,138.98,133.24,133.87,2171200.0],["2018-12-12",137.5,140.42,136.22,137.79,1772700.0],["2018-12-13",136.46,138.95,133.66,135.57,1485900.0],["2018-12-14",133.6,135.83,130.99,131.5,1463100.0],["2018-12-17",130.99,131.95,126.51,127.27,2248000.0],["2018-12-18",128.36,131.54,128.29,130.58,1878600.0],["2018-12-19",130.44,134.82,127.0,128.13,2705300.0],["2018-12-20",127.64,129.44,121.04,124.93,2581600.0],["2018-12-21",125.84,126.7,120.11,120.3,3894400.0],["2018-12-24",118.72,122.14,117.72,118.32,1642000.0],["2018-12-26",119.54,125.93,118.2,125.93,1842400.0],["2018-12-27",122.66,127.49,121.26,127.41,1850900.0],["2018-12-28",128.71,130.11,125.07,127.23,1349200.0],["2018-12-31",129.19,129.5,127.18,128.61,1394800.0],["2019-01-02",125.39,129.64,124.65,128.96,1517500.0],["2019-01-03",126.49,127.5,121.12,121.85,2564700.0],["2019-01-04",124.37,129.37,121.81,128.28,2480600.0],["2019-01-07",128.27,133.4,128.15,132.72,1634600.0],["2019-01-08",134.26,135.7,132.25,133.87,1324800.0],["2019-01-09",134.72,137.78,133.41,136.77,1770500.0],["2019-01-10",135.21,137.53,134.85,136.71,1517600.0],["2019-01-11",135.78,137.5,135.25,136.74,903200.0],["2019-01-14",135.37,136.18,134.12,134.75,906300.0],["2019-01-15",131.88,137.45,131.88,135.88,1574000.0],["2019-01-16",136.18,137.5,134.8,135.3,1425800.0],["2019-01-17",134.63,137.9,134.26,136.5,2127900.0],["2019-01-18",138.29,141.84,135.46,141.73,2684500.0],["2019-01-22",140.28,141.52,138.12,139.06,2015500.0],["2019-01-23",139.46,141.14,136.56,137.49,1637900.0],["2019-01-24",136.02,137.5,135.24,136.05,2117900.0],["2019-01-25",138.11,142.48,137.76,142.08,1959500.0],["2019-01-28",140.65,141.09,138.74,140.77,1314600.0],["2019-01-29",140.92,141.77,139.01,140.16,806600.0],["2019-01-30",141.68,146.06,140.61,146.0,1295800.0],["2019-01-31",146.2,148.57,145.86,147.2,1416300.0],["2019-02-01",147.78,149.56,146.9,149.07,1647400.0],["2019-02-04",149.06,152.65,149.0,151.59,1717500.0],["2019-02-05",151.73,153.69,151.67,152.42,1591400.0],["2019-02-06",152.16,153.14,150.79,152.28,1325800.0],["2019-02-07",151.0,151.93,149.14,150.56,1859600.0],["2019-02-08",149.12,154.41,149.12,154.31,1407900.0],["2019-02-11",155.0,156.27,153.8,154.57,1432200.0],["2019-02-12",156.4,159.61,155.89,159.54,1738900.0],["2019-02-13",159.97,161.1,159.21,160.03,1898000.0],["2019-02-14",158.84,161.05,158.01,159.94,1470400.0],["2019-02-15",161.51,161.51,159.39,160.35,1699100.0],["2019-02-19",160.43,160.97,159.0,160.68,1758600.0],["2019-02-20",160.55,161.49,158.48,159.8,1175500.0],["2019-02-21",159.64,160.68,158.85,159.83,1050500.0],["2019-02-22",160.87,161.78,160.19,161.51,948800.0],["2019-02-25",163.54,166.29,163.49,163.94,1976500.0],["2019-02-26",163.78,164.29,161.71,163.31,1576000.0],["2019-02-27",162.59,164.32,160.66,164.28,1530900.0],["2019-02-28",164.07,164.67,162.59,163.01,2233300.0],["2019-03-01",167.77,169.05,158.4,159.77,3836700.0],["2019-03-04",161.0,161.84,153.25,157.79,4197500.0],["2019-03-05",158.2,158.2,154.17,154.71,2193300.0],["2019-03-06",154.76,155.96,152.04,153.51,1803500.0],["2019-03-07",152.9,153.97,150.88,152.77,3167600.0],["2019-03-08",150.29,152.5,149.5,152.37,1692100.0],["2019-03-11",152.39,155.28,151.86,154.04,2074600.0],["2019-03-12",154.36,155.39,152.88,154.81,1418600.0],["2019-03-13",155.34,157.09,153.21,153.38,2143600.0],["2019-03-14",153.05,154.26,151.93,153.15,2233800.0],["2019-03-15",152.7,154.68,152.46,153.28,3513600.0],["2019-03-18",153.29,155.32,152.33,153.85,1925200.0],["2019-03-19",154.62,156.12,153.66,155.1,2172900.0],["2019-03-20",156.0,156.27,152.36,154.31,1805700.0],["2019-03-21",154.27,159.04,154.27,158.82,1550300.0],["2019-03-22",158.0,158.82,153.94,154.22,1858300.0],["2019-03-25",153.53,155.55,152.43,154.69,1768900.0],["2019-03-26",155.49,157.39,154.86,155.91,1511400.0],["2019-03-27",155.65,156.1,151.15,153.1,1595400.0],["2019-03-28",153.74,154.53,151.2,153.03,1483500.0],["2019-03-29",154.69,155.94,153.86,155.82,1833400.0],["2019-04-01",158.22,163.97,157.29,163.82,3886200.0],["2019-04-02",163.53,164.85,163.03,164.35,1904100.0],["2019-04-03",165.55,168.56,165.0,166.65,2655600.0],["2019-04-04",166.69,168.0,163.22,165.05,2234600.0],["2019-04-05",166.04,167.15,165.14,166.33,1259100.0],["2019-04-08",165.82,166.93,163.13,166.74,1699100.0],["2019-04-09",166.15,167.37,165.56,167.06,1214000.0],["2019-04-10",167.3,170.91,167.17,170.46,1643500.0],["2019-04-11",171.32,172.11,170.03,171.88,1601300.0],["2019-04-12",173.02,173.44,170.65,171.87,1404500.0],["2019-04-15",172.01,173.22,170.99,172.77,984600.0],["2019-04-16",173.0,174.4,171.34,172.67,1516600.0],["2019-04-17",173.12,173.4,167.61,168.03,1862600.0],["2019-04-18",168.35,169.38,164.81,169.2,1634600.0],["2019-04-22",168.69,172.31,167.9,172.15,1245600.0],["2019-04-23",173.0,176.21,172.5,175.28,1889400.0],["2019-04-24",175.04,177.37,175.04,176.31,1168800.0],["2019-04-25",176.76,177.48,172.92,175.32,1415500.0],["2019-04-26",175.37,177.11,174.31,176.99,1263700.0],["2019-04-29",177.29,178.56,176.35,176.68,1188500.0],["2019-04-30",176.67,178.42,175.38,178.21,1072200.0],["2019-05-01",178.93,178.95,173.9,173.97,1292200.0],["2019-05-02",173.64,174.66,171.33,173.36,996700.0],["2019-05-03",174.72,176.88,174.06,176.7,959600.0],["2019-05-06",171.8,175.51,169.8,175.28,1271000.0],["2019-05-07",173.0,174.21,168.87,170.72,1725400.0],["2019-05-08",170.34,172.79,169.72,171.51,1097200.0],["2019-05-09",169.23,172.01,167.46,171.42,1267600.0],["2019-05-10",170.64,174.19,167.81,173.77,1302200.0],["2019-05-13",168.05,170.71,164.6,164.93,1802100.0],["2019-05-14",166.73,170.75,166.14,169.96,1339700.0],["2019-05-15",168.17,173.93,168.17,173.32,1475000.0],["2019-05-16",174.15,178.42,173.76,176.68,1261200.0],["2019-05-17",174.97,177.7,173.89,174.33,1276100.0],["2019-05-20",172.43,172.83,168.31,170.61,1717800.0],["2019-05-21",172.76,174.94,172.23,174.23,1478600.0],["2019-05-22",173.87,175.47,173.24,174.03,1257000.0],["2019-05-23",170.01,173.74,167.14,169.54,2521800.0],["2019-05-24",160.68,165.18,158.51,161.22,6108900.0],["2019-05-28",161.52,165.35,160.7,161.09,3036900.0],["2019-05-29",160.0,162.29,159.26,161.52,2439300.0],["2019-05-30",161.87,163.56,161.31,162.62,1110100.0],["2019-05-31",160.0,162.47,159.79,160.91,1862900.0],["2019-06-03",161.42,161.77,153.55,154.82,2980100.0],["2019-06-04",157.58,160.05,155.81,159.91,1877000.0],["2019-06-05",162.32,162.56,158.45,161.31,1229200.0],["2019-06-06",161.09,161.48,158.37,161.16,1236500.0],["2019-06-07",162.04,166.0,161.67,165.3,1388900.0],["2019-06-10",166.38,168.15,164.99,165.12,1504300.0],["2019-06-11",166.94,167.93,162.03,163.2,1363600.0],["2019-06-12",163.46,163.81,161.72,163.77,901800.0],["2019-06-13",164.54,164.88,161.77,162.32,1121400.0],["2019-06-14",161.85,163.0,156.22,158.16,1573800.0],["2019-06-17",158.39,158.81,157.09,157.38,1423300.0],["2019-06-18",159.87,163.38,159.27,161.9,1427800.0],["2019-06-19",163.01,166.79,162.35,165.63,2892600.0],["2019-06-20",169.03,171.11,167.89,169.45,2739900.0],["2019-06-21",169.33,171.68,169.0,170.89,3079900.0],["2019-06-24",171.37,171.83,168.29,168.5,2507700.0],["2019-06-25",169.28,169.37,162.84,163.16,2368300.0],["2019-06-26",164.17,165.81,162.32,162.48,1157300.0],["2019-06-27",163.15,166.07,162.78,165.25,1624000.0],["2019-06-28",166.12,166.36,162.87,162.9,4849700.0],["2019-07-01",166.99,170.06,165.52,169.29,2262200.0],["2019-07-02",169.11,170.32,168.4,170.1,862200.0],["2019-07-03",170.36,172.18,168.84,172.0,852800.0],["2019-07-05",170.39,172.34,169.44,172.23,1233400.0],["2019-07-08",170.75,171.39,168.77,169.87,1766300.0],["2019-07-09",168.77,171.43,168.26,171.35,1257400.0],["2019-07-10",172.51,175.28,172.0,172.74,1419100.0],["2019-07-11",173.11,174.8,171.5,173.33,1111200.0],["2019-07-12",174.46,174.46,170.93,174.19,1224400.0],["2019-07-15",174.9,174.9,172.7,173.71,812500.0],["2019-07-16",174.02,174.66,170.67,171.01,1076000.0],["2019-07-17",170.65,172.02,169.77,171.62,1102600.0],["2019-07-18",170.68,173.63,170.57,172.38,904300.0],["2019-07-19",173.3,174.35,169.21,169.31,1155900.0],["2019-07-22",170.31,172.27,170.09,170.36,1072300.0],["2019-07-23",171.45,171.45,167.97,169.74,952300.0],["2019-07-24",169.02,173.95,167.93,173.51,1086400.0],["2019-07-25",171.91,172.76,167.15,169.92,1591000.0],["2019-07-26",170.23,171.51,167.77,167.99,1159200.0],["2019-07-29",168.31,168.62,160.7,162.77,1930100.0],["2019-07-30",162.08,162.85,160.01,160.29,1036500.0],["2019-07-31",160.28,160.6,154.29,156.17,1676100.0],["2019-08-01",156.12,158.83,153.03,153.47,2680300.0],["2019-08-02",153.23,154.27,146.1,147.76,3830700.0],["2019-08-05",143.58,144.05,141.06,143.57,3382200.0],["2019-08-06",145.26,146.67,142.06,143.67,2234200.0],["2019-08-07",141.88,144.96,140.64,144.17,1790600.0],["2019-08-08",146.48,152.22,146.19,152.09,3198600.0],["2019-08-09",151.04,152.67,149.46,151.34,1888200.0],["2019-08-12",149.53,150.36,147.85,148.87,2587100.0],["2019-08-13",148.59,154.52,148.14,151.81,1795400.0],["2019-08-14",148.52,148.67,143.61,146.92,2198600.0],["2019-08-15",144.99,144.99,141.46,142.92,3180500.0],["2019-08-16",144.71,145.32,143.54,144.13,1951800.0],["2019-08-19",146.75,146.8,145.46,146.18,1900500.0],["2019-08-20",145.72,147.42,144.53,146.56,1078300.0],["2019-08-21",147.75,148.1,145.01,145.95,1967100.0],["2019-08-22",145.9,146.43,143.17,145.21,2616000.0],["2019-08-23",144.4,147.11,143.24,143.99,2552500.0],["2019-08-26",145.82,147.86,145.66,147.8,2027100.0],["2019-08-27",149.45,151.4,148.69,150.21,4223900.0],["2019-08-28",131.43,141.36,129.7,140.08,18498400.0],["2019-08-29",142.02,142.98,140.16,142.63,3284400.0],["2019-08-30",143.79,144.13,141.11,142.82,2991400.0],["2019-09-03",141.0,143.0,139.87,141.15,2335600.0],["2019-09-04",142.56,145.59,141.86,144.34,1879700.0],["2019-09-05",146.28,149.11,145.62,148.22,2956800.0],["2019-09-06",148.83,152.71,148.1,150.35,2092900.0],["2019-09-09",151.02,151.65,147.57,151.02,2900600.0],["2019-09-10",149.98,151.37,146.06,148.05,2077200.0],["2019-09-11",149.27,154.91,147.55,154.67,3307200.0],["2019-09-12",155.67,159.88,155.05,155.69,3478900.0],["2019-09-13",155.53,156.14,152.87,153.48,1994200.0],["2019-09-16",152.47,155.01,152.46,153.87,1505100.0],["2019-09-17",152.25,153.86,152.0,153.67,1318400.0],["2019-09-18",152.13,152.34,148.25,151.11,2046100.0],["2019-09-19",151.39,154.19,151.39,153.38,1345100.0],["2019-09-20",153.14,154.26,151.43,153.34,1925700.0],["2019-09-23",152.46,153.53,151.7,152.37,1042700.0],["2019-09-24",152.94,153.63,148.17,149.13,1975600.0],["2019-09-25",148.85,149.14,144.92,147.43,2022900.0],["2019-09-26",146.86,149.89,145.72,149.07,1058900.0],["2019-09-27",149.37,149.99,143.7,145.19,1781300.0],["2019-09-30",145.74,147.97,144.7,147.7,1182500.0],["2019-10-01",148.5,149.49,144.99,145.71,1586000.0],["2019-10-02",143.99,144.12,141.68,142.84,1620000.0],["2019-10-03",142.37,145.08,140.26,144.77,1402300.0],["2019-10-04",145.88,147.39,144.25,146.89,1200400.0],["2019-10-07",145.98,148.51,145.98,147.56,1019100.0],["2019-10-08",146.17,148.0,145.31,145.65,1727600.0],["2019-10-09",147.32,148.7,146.29,148.37,854700.0],["2019-10-10",147.95,149.09,144.5,144.73,1456800.0],["2019-10-11",147.16,152.26,146.7,150.32,1856800.0],["2019-10-14",149.71,150.43,148.58,150.27,795000.0],["2019-10-15",150.56,151.26,149.37,150.0,1221700.0],["2019-10-16",147.85,148.17,143.26,145.38,2887400.0],["2019-10-17",146.02,146.82,144.03,144.27,1440500.0],["2019-10-18",144.02,144.49,138.9,139.67,2959700.0],["2019-10-21",140.9,142.37,139.2,141.49,1800300.0],["2019-10-22",142.02,142.58,139.71,140.07,1297600.0],["2019-10-23",139.57,142.8,138.62,141.93,1646300.0],["2019-10-24",143.0,146.1,142.52,145.37,1302600.0],["2019-10-25",144.98,147.17,144.32,145.54,1062500.0],["2019-10-28",146.99,147.84,145.36,146.99,866800.0],["2019-10-29",146.98,147.92,145.39,145.59,891200.0],["2019-10-30",146.24,149.52,144.84,148.78,1114300.0],["2019-10-31",148.76,149.04,145.34,147.36,1048000.0],["2019-11-01",148.6,151.0,147.61,150.25,1142700.0],["2019-11-04",151.15,151.76,149.55,151.27,1025900.0],["2019-11-05",152.04,153.37,149.08,151.73,1023500.0],["2019-11-06",151.68,151.96,150.48,151.51,832300.0],["2019-11-07",152.31,153.8,151.0,151.82,639400.0],["2019-11-08",150.79,152.99,150.43,152.96,665400.0],["2019-11-11",152.39,154.1,151.9,152.92,539500.0],["2019-11-12",154.78,158.58,154.33,158.06,1618100.0],["2019-11-13",156.84,159.33,156.06,159.21,978400.0],["2019-11-14",158.41,159.34,157.32,158.14,1272000.0],["2019-11-15",158.36,161.8,157.51,161.75,1726600.0],["2019-11-18",160.03,163.72,159.78,162.44,1538100.0],["2019-11-19",163.47,164.94,162.42,164.53,1269600.0],["2019-11-20",165.0,167.05,164.08,165.33,1528900.0],["2019-11-21",165.33,165.92,164.11,165.05,1242500.0],["2019-11-22",165.96,167.2,164.48,167.01,899400.0],["2019-11-25",168.0,169.29,167.67,168.88,1573300.0],["2019-11-26",169.79,172.0,168.7,170.8,3420200.0],["2019-11-27",170.53,180.62,169.7,180.18,4433900.0],["2019-11-29",178.5,181.36,176.65,180.9,1472300.0],["2019-12-02",180.69,181.19,175.07,175.63,1886800.0],["2019-12-03",172.2,175.73,170.92,175.4,1352200.0],["2019-12-04",175.09,177.33,173.61,176.4,1122700.0],["2019-12-05",177.56,177.56,175.22,176.63,975000.0],["2019-12-06",177.93,179.92,176.73,179.32,971400.0],["2019-12-09",179.31,181.55,178.71,178.83,1425100.0],["2019-12-10",178.5,179.81,177.66,178.46,1159000.0],["2019-12-11",179.08,179.9,177.71,179.64,1605700.0],["2019-12-12",175.76,178.95,175.32,177.9,1506200.0],["2019-12-13",178.42,179.79,177.56,179.41,1323400.0],["2019-12-16",180.13,184.87,180.01,184.37,1750200.0],["2019-12-17",184.61,185.4,180.74,181.49,1427100.0],["2019-12-18",182.0,185.08,181.5,183.75,1137600.0],["2019-12-19",184.0,184.75,182.37,183.78,974400.0],["2019-12-20",185.75,185.75,182.62,182.84,2396800.0],["2019-12-23",183.18,183.83,181.73,182.92,903600.0],["2019-12-24",183.2,184.0,182.82,183.91,256200.0],["2019-12-26",184.4,185.31,183.68,184.24,634400.0],["2019-12-27",185.3,185.64,183.7,185.38,645200.0],["2019-12-30",184.63,185.5,182.01,183.3,999200.0],["2019-12-31",183.05,184.32,182.31,183.46,760300.0],["2020-01-02",184.21,187.89,181.88,187.83,1515000.0],["2020-01-03",184.49,186.41,183.78,184.95,737900.0],["2020-01-06",183.78,187.25,183.16,187.12,1021900.0],["2020-01-07",186.13,188.17,185.1,187.5,897200.0],["2020-01-08",188.22,190.5,187.03,189.95,1314800.0],["2020-01-09",191.71,192.7,190.68,191.94,1164500.0],["2020-01-10",193.16,193.42,191.84,192.36,708900.0],["2020-01-13",190.0,193.37,190.0,192.45,1454200.0],["2020-01-14",192.25,193.13,190.63,191.11,1146500.0],["2020-01-15",190.94,192.17,190.01,190.79,1444000.0],["2020-01-16",192.51,193.12,191.5,192.5,2195900.0],["2020-01-17",192.38,194.24,191.31,193.35,2384900.0],["2020-01-21",194.01,197.55,193.7,195.84,1455400.0],["2020-01-22",197.47,198.72,194.62,194.73,1068600.0],["2020-01-23",195.39,198.91,193.76,198.6,1687300.0],["2020-01-24",199.43,200.9,197.91,199.19,2437200.0],["2020-01-27",195.77,197.15,192.96,195.87,1837800.0],["2020-01-28",196.26,200.43,195.68,200.03,1270100.0],["2020-01-29",200.92,201.57,198.86,199.74,838200.0],["2020-01-30",198.42,200.84,196.98,198.99,1520900.0],["2020-01-31",198.77,199.32,193.31,196.85,1616600.0],["2020-02-03",197.86,199.94,197.78,199.26,888300.0],["2020-02-04",202.0,204.19,200.51,203.94,1093300.0],["2020-02-05",206.72,207.19,200.79,202.08,1366500.0],["2020-02-06",203.62,206.92,202.46,206.0,1326000.0],["2020-02-07",205.58,210.13,204.64,207.01,1410200.0],["2020-02-10",207.24,207.76,205.34,206.1,1557000.0],["2020-02-11",207.35,207.99,204.52,205.8,1289700.0],["2020-02-12",206.76,207.72,205.45,207.11,1177200.0],["2020-02-13",206.34,208.47,206.34,207.51,897500.0],["2020-02-14",208.09,209.2,207.24,208.95,996900.0],["2020-02-18",209.47,209.82,206.9,207.06,1342500.0],["2020-02-19",209.33,211.18,208.64,210.76,1569900.0],["2020-02-20",210.44,211.58,205.07,206.67,1527300.0],["2020-02-21",205.0,206.27,199.85,201.91,1774800.0],["2020-02-24",195.56,197.29,192.43,194.37,2104900.0],["2020-02-25",196.47,197.42,185.74,186.73,2282300.0],["2020-02-26",188.59,194.15,187.66,190.67,2850100.0],["2020-02-27",184.24,188.49,180.07,180.65,2688300.0],["2020-02-28",176.57,191.36,175.05,190.88,4339600.0],["2020-03-02",190.67,191.97,183.27,190.83,2698800.0],["2020-03-03",187.85,190.0,177.82,180.55,2756100.0],["2020-03-04",183.9,191.68,182.13,191.42,2242800.0],["2020-03-05",185.47,192.73,182.83,184.04,2328700.0],["2020-03-06",177.83,179.68,168.55,173.42,3272200.0],["2020-03-09",157.82,164.81,156.71,160.05,3108500.0],["2020-03-10",165.6,166.5,157.1,164.48,3439400.0],["2020-03-11",159.55,161.75,152.36,154.4,2789400.0],["2020-03-12",143.79,148.5,135.7,136.0,5014100.0],["2020-03-13",146.0,158.17,138.45,158.03,3998400.0],["2020-03-16",140.99,153.49,135.24,148.08,4100900.0],["2020-03-17",149.69,157.95,140.05,154.92,4110600.0],["2020-03-18",145.22,154.38,125.38,141.82,4762400.0],["2020-03-19",141.45,152.27,134.98,149.23,3749300.0],["2020-03-20",151.46,156.06,145.38,148.02,4515800.0],["2020-03-23",147.81,151.84,138.1,144.14,3309200.0],["2020-03-24",151.25,153.4,141.43,149.96,2691500.0],["2020-03-25",149.4,154.97,142.32,149.99,2497000.0],["2020-03-26",150.85,163.15,150.65,160.88,2752500.0],["2020-03-27",155.83,156.62,140.32,141.57,2929000.0],["2020-03-30",142.74,157.18,141.29,155.91,3378400.0],["2020-03-31",154.0,158.91,152.83,156.1,3678200.0],["2020-04-01",147.53,150.47,137.86,139.22,3185100.0],["2020-04-02",136.97,142.14,135.52,137.05,2729600.0],["2020-04-03",136.89,141.54,136.28,139.0,2214500.0],["2020-04-06",146.12,153.52,144.61,152.32,2732300.0],["2020-04-07",157.73,157.8,147.26,148.7,2098200.0],["2020-04-08",150.79,161.78,149.46,159.21,3142100.0],["2020-04-09",160.71,170.81,160.17,164.9,3705100.0],["2020-04-13",162.37,163.99,156.91,160.92,1896500.0],["2020-04-14",165.17,174.76,164.0,172.22,1917700.0],["2020-04-15",168.57,172.54,167.44,169.14,2014500.0],["2020-04-16",171.46,173.49,168.12,171.0,1847500.0],["2020-04-17",176.08,182.0,173.97,180.94,2357700.0],["2020-04-20",178.19,181.52,176.44,177.87,1192000.0],["2020-04-21",175.96,177.16,166.86,170.02,2331700.0],["2020-04-22",176.05,177.33,173.36,175.37,1013500.0],["2020-04-23",172.99,178.98,172.22,175.55,1582400.0],["2020-04-24",177.26,180.97,174.19,180.35,1150900.0],["2020-04-27",182.24,186.56,182.24,182.51,1684100.0],["2020-04-28",185.53,185.79,176.27,177.31,1829100.0],["2020-04-29",180.61,189.86,180.0,187.9,1559200.0],["2020-04-30",187.0,189.55,185.14,187.13,1941400.0],["2020-05-01",179.22,181.54,172.22,174.9,2061600.0],["2020-05-04",174.78,179.33,173.13,177.8,1153400.0],["2020-05-05",179.57,184.87,179.28,180.49,972800.0],["2020-05-06",182.23,185.08,179.66,181.23,1011800.0],["2020-05-07",182.93,186.46,180.81,184.0,1631900.0],["2020-05-08",186.0,187.16,183.25,184.29,1005400.0],["2020-05-11",183.14,186.14,182.92,184.4,1112100.0],["2020-05-12",184.37,187.12,180.97,180.97,1097300.0],["2020-05-13",180.6,182.68,173.83,176.86,1164800.0],["2020-05-14",174.53,177.98,170.57,177.87,1222700.0],["2020-05-15",176.49,181.13,175.44,180.72,1077900.0],["2020-05-18",183.84,190.81,183.04,190.1,1436800.0],["2020-05-19",190.13,198.9,190.13,194.71,1519100.0],["2020-05-20",197.97,199.59,194.32,196.64,1028900.0],["2020-05-21",196.08,197.58,193.65,194.75,1261100.0],["2020-05-22",194.03,196.9,192.51,195.78,1534600.0],["2020-05-26",199.32,203.83,198.62,199.53,1662400.0],["2020-05-27",198.65,199.82,192.51,199.81,2193000.0],["2020-05-28",196.38,208.3,194.6,202.63,3709300.0],["2020-05-29",203.6,210.71,200.34,210.38,2750300.0],["2020-06-01",210.0,221.51,209.06,219.29,2745600.0],["2020-06-02",218.93,221.0,212.11,219.09,2479900.0],["2020-06-03",220.75,227.39,219.17,226.39,2025100.0],["2020-06-04",225.0,227.37,223.29,225.2,2177500.0],["2020-06-05",224.67,234.54,223.0,233.71,1955900.0],["2020-06-08",231.14,236.47,230.46,233.51,2273400.0],["2020-06-09",232.49,237.8,231.45,234.15,1916300.0],["2020-06-10",235.59,240.25,233.46,236.59,1810500.0],["2020-06-11",233.0,233.47,218.95,219.1,2798400.0],["2020-06-12",227.95,228.13,218.95,222.96,1865100.0],["2020-06-15",218.96,229.75,218.76,229.0,1522400.0],["2020-06-16",234.95,241.77,234.0,240.93,2385700.0],["2020-06-17",242.29,243.76,236.42,237.04,1127100.0],["2020-06-18",237.95,239.2,236.05,238.07,1181200.0],["2020-06-19",242.11,242.98,235.49,237.82,2023800.0],["2020-06-22",236.0,241.13,236.0,240.88,1203700.0],["2020-06-23",242.91,247.14,241.46,241.62,1461700.0],["2020-06-24",240.29,242.67,231.44,233.44,1863700.0],["2020-06-25",233.5,234.81,228.37,234.47,1782500.0],["2020-06-26",234.93,236.71,230.66,232.74,1510200.0],["2020-06-29",232.53,233.93,227.76,232.17,930500.0],["2020-06-30",232.95,239.95,231.2,239.19,1602500.0],["2020-07-01",239.94,242.67,237.8,241.22,1275300.0],["2020-07-02",242.51,244.4,239.18,240.15,1158200.0],["2020-07-06",243.32,248.35,243.07,244.36,1092700.0],["2020-07-07",243.12,245.6,238.8,238.94,993500.0],["2020-07-08",241.64,244.0,239.42,243.9,960300.0],["2020-07-09",250.3,251.39,242.07,248.2,1594000.0],["2020-07-10",248.22,248.89,243.0,244.24,1142900.0],["2020-07-13",246.17,246.73,231.26,231.86,2030600.0],["2020-07-14",228.86,234.68,226.55,234.6,2459300.0],["2020-07-15",236.0,237.16,231.5,235.58,1112300.0],["2020-07-16",233.86,235.39,229.25,234.03,1029200.0],["2020-07-17",235.8,238.06,232.67,237.7,1102400.0],["2020-07-20",239.05,246.96,237.43,246.04,1050200.0],["2020-07-21",246.64,247.3,237.34,239.69,987800.0],["2020-07-22",241.4,243.91,239.06,240.74,515000.0],["2020-07-23",241.29,245.16,235.73,237.34,1176600.0],["2020-07-24",234.14,236.03,230.24,232.88,1007600.0],["2020-07-27",234.96,239.97,233.31,239.69,731100.0],["2020-07-28",238.53,240.6,234.14,234.58,623900.0],["2020-07-29",236.58,240.12,236.58,238.61,503000.0],["2020-07-30",235.29,237.65,231.42,236.1,712800.0],["2020-07-31",238.36,238.36,231.5,236.43,1144200.0],["2020-08-03",239.42,240.46,235.84,239.48,1269300.0],["2020-08-04",239.29,241.87,236.73,239.9,973700.0],["2020-08-05",240.07,246.36,235.24,243.2,1292700.0],["2020-08-06",243.64,244.5,239.24,243.57,735900.0],["2020-08-07",242.47,242.47,233.2,236.24,1042900.0],["2020-08-10",236.4,236.93,227.52,231.88,1307700.0],["2020-08-11",231.17,232.79,227.55,228.79,927500.0],["2020-08-12",229.3,233.87,229.3,231.57,905100.0],["2020-08-13",232.88,243.25,232.57,238.19,1200700.0],["2020-08-14",237.92,239.63,233.46,234.35,786200.0],["2020-08-17",236.3,239.35,235.65,239.0,919800.0],["2020-08-18",241.94,246.33,240.26,242.69,1482500.0],["2020-08-19",244.4,244.98,239.17,241.42,1250700.0],["2020-08-20",240.44,250.62,239.45,249.15,1080500.0],["2020-08-21",249.33,249.93,245.27,248.27,1088300.0],["2020-08-24",250.1,253.47,249.66,251.8,1227100.0],["2020-08-25",249.02,254.35,246.4,252.24,1555100.0],["2020-08-26",246.66,253.26,237.19,248.21,3075800.0],["2020-08-27",250.19,250.19,241.74,243.11,1137800.0],["2020-08-28",244.85,250.5,244.85,247.39,999000.0],["2020-08-31",246.33,247.98,242.55,245.7,1210700.0],["2020-09-01",247.99,253.7,244.67,253.51,1413400.0],["2020-09-02",255.48,261.94,254.15,261.35,2373900.0],["2020-09-03",256.81,256.81,239.23,242.09,2497700.0],["2020-09-04",240.53,244.44,228.18,233.88,2704600.0],["2020-09-08",224.16,230.19,223.92,224.36,1845600.0],["2020-09-09",227.61,234.98,225.59,232.78,2018100.0],["2020-09-10",234.0,239.01,226.95,228.2,2128600.0],["2020-09-11",228.18,231.34,223.27,227.48,992200.0],["2020-09-14",231.03,232.9,228.23,229.83,1276800.0],["2020-09-15",231.48,240.05,231.09,235.87,1969700.0],["2020-09-16",236.41,237.59,230.33,230.76,1092500.0],["2020-09-17",225.5,227.51,220.43,226.97,1884400.0],["2020-09-18",228.32,229.34,219.89,225.13,2034100.0],["2020-09-21",220.8,227.76,218.51,227.64,1205500.0],["2020-09-22",229.41,230.08,225.72,229.56,841100.0],["2020-09-23",228.6,230.33,221.05,221.87,901900.0],["2020-09-24",219.49,223.9,215.83,220.96,1147900.0],["2020-09-25",221.18,228.97,219.92,227.8,1054700.0],["2020-09-28",232.5,234.34,229.1,232.15,995900.0],["2020-09-29",232.51,234.38,230.57,232.92,951100.0],["2020-09-30",232.29,236.71,228.95,231.01,1466000.0],["2020-10-01",232.76,238.61,232.75,233.96,1438800.0],["2020-10-02",228.77,231.14,223.51,225.56,1253300.0],["2020-10-05",226.86,230.13,225.04,228.93,915700.0],["2020-10-06",228.32,231.57,226.5,228.01,979900.0],["2020-10-07",229.31,234.21,229.31,233.01,1039100.0],["2020-10-08",237.23,238.0,232.26,234.31,1382100.0],["2020-10-09",234.38,238.14,233.32,237.5,1794400.0],["2020-10-12",243.46,246.12,239.92,242.12,1988000.0],["2020-10-13",242.75,247.87,242.39,244.09,1374500.0],["2020-10-14",246.88,250.74,244.53,246.7,1414700.0],["2020-10-15",244.0,253.96,242.12,252.03,2635800.0],["2020-10-16",253.21,261.45,253.17,259.97,2288700.0],["2020-10-19",262.67,268.44,258.59,259.94,2330500.0],["2020-10-20",261.41,262.58,257.17,257.34,1715500.0],["2020-10-21",257.39,259.69,253.1,254.01,872700.0],["2020-10-22",254.52,255.64,247.02,252.76,1033300.0],["2020-10-23",253.27,254.65,249.9,254.42,640600.0],["2020-10-26",251.59,254.65,246.4,249.13,1256900.0],["2020-10-27",251.01,253.87,250.27,250.6,1008800.0],["2020-10-28",246.21,246.38,236.7,237.62,1357100.0],["2020-10-29",238.33,245.72,238.11,242.84,1043000.0],["2020-10-30",240.13,241.5,233.32,235.54,1514600.0],["2020-11-02",237.2,242.57,236.21,240.74,1728400.0],["2020-11-03",244.38,250.46,241.84,248.31,1045600.0],["2020-11-04",257.41,257.83,241.46,245.89,2779300.0],["2020-11-05",254.26,260.5,252.35,255.92,1467400.0],["2020-11-06",255.38,261.6,253.25,259.41,819100.0],["2020-11-09",274.24,276.68,262.26,262.61,2361800.0],["2020-11-10",259.38,259.98,245.88,247.22,1615300.0],["2020-11-11",252.84,257.41,244.3,246.79,2067600.0],["2020-11-12",247.98,253.03,244.69,245.71,1004500.0],["2020-11-13",254.4,256.91,248.63,251.0,1518600.0],["2020-11-16",249.37,251.56,246.86,248.79,1087500.0],["2020-11-17",249.24,253.67,247.62,252.71,1015400.0],["2020-11-18",252.39,255.13,250.53,252.22,908600.0],["2020-11-19",250.24,259.66,250.24,256.88,1077600.0],["2020-11-20",256.73,260.6,254.09,254.89,1458500.0],["2020-11-23",255.57,257.95,251.6,257.25,1337400.0],["2020-11-24",257.72,260.89,256.6,258.97,1587500.0],["2020-11-25",260.99,282.49,260.01,271.24,3128300.0],["2020-11-27",272.19,276.48,270.51,272.81,886900.0],["2020-11-30",275.0,281.35,272.21,280.23,2612000.0],["2020-12-01",281.87,282.0,275.16,279.11,1753700.0],["2020-12-02",277.99,279.15,273.76,277.06,1426300.0],["2020-12-03",276.0,279.79,275.71,277.29,1841700.0],["2020-12-04",277.29,281.78,276.98,278.0,1688200.0],["2020-12-07",278.18,282.27,278.0,280.8,1422300.0],["2020-12-08",281.69,286.24,280.31,284.38,939000.0],["2020-12-09",288.97,289.45,278.07,279.42,1484300.0],["2020-12-10",278.14,282.18,274.24,281.16,1160400.0],["2020-12-11",280.25,280.49,275.38,279.68,1251100.0],["2020-12-14",281.57,293.48,280.05,288.33,1743800.0],["2020-12-15",288.2,290.66,287.07,287.53,997300.0],["2020-12-16",288.74,293.1,288.74,292.17,1054700.0],["2020-12-17",294.65,297.76,292.38,297.35,1108500.0],["2020-12-18",299.83,305.95,298.73,305.0,2766100.0],["2020-12-21",302.84,303.99,296.7,300.88,1421500.0],["2020-12-22",303.31,304.3,300.0,303.86,1302800.0],["2020-12-23",305.65,307.22,300.0,300.18,689700.0],["2020-12-24",300.4,302.76,298.77,301.39,323100.0],["2020-12-28",304.25,305.44,298.02,299.65,702600.0],["2020-12-29",300.0,301.73,296.03,298.11,672800.0],["2020-12-30",300.25,301.51,297.94,299.41,513700.0],["2020-12-31",299.0,305.85,299.0,305.34,941700.0],["2021-01-04",304.11,307.83,293.05,296.84,1406900.0],["2021-01-05",297.84,302.51,296.54,301.7,1636900.0],["2021-01-06",294.15,309.95,294.13,302.87,1557700.0],["2021-01-07",305.45,316.45,305.01,315.2,1527600.0],["2021-01-08",316.41,320.43,315.08,319.85,1196700.0],["2021-01-11",317.43,319.84,313.75,317.81,1232900.0],["2021-01-12",320.0,320.94,317.11,320.13,859500.0],["2021-01-13",320.75,321.13,313.07,314.33,1182000.0],["2021-01-14",314.08,316.11,310.06,311.11,1269700.0],["2021-01-15",311.74,316.35,308.03,308.51,1248300.0],["2021-01-19",314.83,315.47,310.25,310.97,1414000.0],["2021-01-20",311.52,315.26,307.42,308.58,1794500.0],["2021-01-21",309.24,309.96,305.34,306.46,2000800.0],["2021-01-22",303.0,306.5,296.51,299.17,2590200.0],["2021-01-25",301.76,302.49,289.52,293.64,2697900.0],["2021-01-26",294.0,295.94,291.32,291.75,2134200.0],["2021-01-27",285.32,285.32,272.7,273.47,2714700.0],["2021-01-28",277.16,289.4,276.7,284.22,1752700.0],["2021-01-29",281.68,283.63,274.63,277.43,1611200.0],["2021-02-01",280.41,287.73,279.33,286.32,1159900.0],["2021-02-02",288.62,296.77,288.62,294.61,1146100.0],["2021-02-03",294.45,295.94,292.73,292.85,856000.0],["2021-02-04",294.36,300.67,291.72,300.49,930900.0],["2021-02-05",302.99,307.86,301.88,305.86,1086200.0],["2021-02-08",308.33,310.07,302.12,302.81,945200.0],["2021-02-09",308.15,308.15,302.77,304.5,1399900.0],["2021-02-10",305.56,306.2,299.65,301.71,1195600.0],["2021-02-11",304.49,305.48,298.32,300.21,1612300.0],["2021-02-12",297.93,305.5,295.32,305.14,1529900.0],["2021-02-16",307.95,316.31,307.3,308.22,1571900.0],["2021-02-17",306.1,307.19,296.44,302.52,891000.0],["2021-02-18",299.0,301.78,292.86,300.72,1264600.0],["2021-02-19",301.74,310.05,301.11,305.4,1208100.0],["2021-02-22",301.46,303.15,297.67,297.7,954500.0],["2021-02-23",292.41,293.52,284.56,290.25,1487200.0],["2021-02-24",281.33,299.15,280.62,298.91,1397400.0],["2021-02-25",294.81,298.77,282.25,284.03,1489300.0],["2021-02-26",283.45,291.98,274.82,276.0,2529200.0],["2021-03-01",279.86,284.72,278.07,284.27,1831000.0],["2021-03-02",285.55,286.9,277.33,277.92,1267200.0],["2021-03-03",275.7,276.82,267.04,269.3,1409100.0],["2021-03-04",266.8,273.28,263.02,265.44,1812600.0],["2021-03-05",270.33,270.33,255.02,267.39,1835500.0],["2021-03-08",265.21,268.28,252.6,253.1,1623200.0],["2021-03-09",262.24,266.43,260.03,263.97,2708400.0],["2021-03-10",269.76,271.75,262.32,263.64,1420700.0],["2021-03-11",270.92,276.0,269.02,274.36,2029300.0],["2021-03-12",270.07,272.0,264.4,268.11,926000.0],["2021-03-15",267.98,273.75,266.3,273.02,864900.0],["2021-03-16",275.21,277.7,272.01,275.01,1041300.0],["2021-03-17",272.02,275.31,265.09,272.84,1092200.0],["2021-03-18",265.56,271.0,263.14,263.44,1355700.0],["2021-03-19",261.79,265.21,258.85,261.5,2320400.0],["2021-03-22",261.03,269.29,261.03,265.96,1863400.0],["2021-03-23",268.91,274.83,267.01,269.0,1313600.0],["2021-03-24",270.0,270.97,262.97,263.18,1191700.0],["2021-03-25",262.21,263.34,257.32,262.19,906200.0],["2021-03-26",261.35,269.22,260.88,269.01,1642200.0],["2021-03-29",266.97,273.1,265.5,270.78,1311200.0],["2021-03-30",268.18,271.9,264.47,268.43,904400.0],["2021-03-31",269.79,279.66,269.65,277.15,1666100.0],["2021-04-01",277.84,285.64,277.84,283.9,1509400.0],["2021-04-05",285.74,289.42,284.29,288.32,950800.0],["2021-04-06",286.86,288.63,284.65,285.5,898400.0],["2021-04-07",286.83,287.59,283.24,286.12,718700.0],["2021-04-08",290.0,297.76,288.65,293.43,1220400.0],["2021-04-09",292.56,297.9,290.38,297.57,1032700.0],["2021-04-12",294.0,296.25,293.0,294.5,1378600.0],["2021-04-13",295.34,298.66,293.12,295.35,1007800.0],["2021-04-14",297.24,301.41,293.79,294.35,881100.0],["2021-04-15",299.78,303.69,298.22,298.86,1103500.0],["2021-04-16",300.18,301.36,296.58,300.16,861100.0],["2021-04-19",297.27,299.46,288.85,290.2,939200.0],["2021-04-20",288.16,289.05,282.82,286.36,967300.0],["2021-04-21",285.76,289.73,284.15,288.87,893500.0],["2021-04-22",287.54,292.24,285.72,288.0,1721000.0],["2021-04-23",289.47,296.57,289.12,295.27,1073500.0],["2021-04-26",294.67,300.76,294.4,299.34,833400.0],["2021-04-27",299.41,299.97,294.25,297.87,812700.0],["2021-04-28",298.07,299.56,296.18,299.23,908300.0],["2021-04-29",301.5,301.5,293.79,296.28,906900.0],["2021-04-30",294.55,295.47,290.5,291.91,732200.0],["2021-05-03",292.99,293.5,286.07,287.5,644600.0],["2021-05-04",284.23,284.23,274.5,279.73,1052200.0],["2021-05-05",280.21,282.0,277.68,281.08,839400.0],["2021-05-06",280.49,284.72,277.79,284.35,1131000.0],["2021-05-07",285.66,292.64,283.9,285.76,799600.0],["2021-05-10",285.89,286.0,275.88,276.05,839200.0],["2021-05-11",269.0,280.56,265.75,277.42,933200.0],["2021-05-12",271.95,275.09,267.34,269.54,984100.0],["2021-05-13",270.94,273.7,267.22,269.72,1289700.0],["2021-05-14",272.52,278.82,270.16,277.63,1154300.0],["2021-05-17",275.0,275.61,270.35,274.78,755100.0],["2021-05-18",276.35,276.98,272.56,272.75,812000.0],["2021-05-19",267.63,274.71,266.79,273.97,821300.0],["2021-05-20",275.21,282.97,275.21,281.16,971200.0],["2021-05-21",283.63,285.0,279.33,281.68,996300.0],["2021-05-24",285.29,288.52,283.83,287.48,923100.0],["2021-05-25",288.28,291.48,287.06,289.47,1119900.0],["2021-05-26",288.72,293.49,288.09,292.51,1192200.0],["2021-05-27",290.25,291.17,284.8,286.67,2369800.0],["2021-05-28",287.0,291.5,282.15,285.86,1948500.0],["2021-06-01",287.0,287.41,280.01,281.3,1205900.0],["2021-06-02",280.84,284.0,278.35,279.67,937600.0],["2021-06-03",276.15,278.67,271.7,274.47,1468600.0],["2021-06-04",277.97,285.33,275.86,284.78,1138800.0],["2021-06-07",283.97,283.97,276.11,278.89,1431400.0],["2021-06-08",281.99,283.39,278.26,278.66,808800.0],["2021-06-09",280.99,280.99,275.21,275.5,1245800.0],["2021-06-10",275.31,280.11,274.34,277.5,1444300.0],["2021-06-11",278.5,281.36,277.13,277.51,985700.0],["2021-06-14",278.29,281.28,276.76,280.52,1177000.0],["2021-06-15",281.26,281.71,275.97,276.76,1151700.0],["2021-06-16",277.0,278.32,271.25,273.71,1207900.0],["2021-06-17",272.16,278.8,271.15,276.34,1893900.0],["2021-06-18",275.52,281.13,275.01,277.98,1627600.0],["2021-06-21",278.47,283.5,275.87,283.22,1189900.0],["2021-06-22",283.46,286.41,282.79,286.07,881100.0],["2021-06-23",286.61,286.65,282.68,283.67,922900.0],["2021-06-24",286.71,289.1,285.88,286.96,817300.0],["2021-06-25",288.86,289.9,285.6,288.74,1943400.0],["2021-06-28",290.22,295.0,289.27,293.36,994300.0],["2021-06-29",292.36,298.14,290.13,297.74,1146400.0],["2021-06-30",296.67,296.87,290.93,291.9,977800.0],["2021-07-01",291.78,295.22,290.61,293.7,757900.0],["2021-07-02",295.03,298.31,295.03,297.74,667400.0],["2021-07-06",298.19,301.0,294.12,295.6,1446400.0],["2021-07-07",296.65,299.21,293.46,296.11,999300.0],["2021-07-08",292.3,296.13,290.04,294.47,1180900.0],["2021-07-09",294.03,296.96,290.49,295.38,1027800.0],["2021-07-12",297.62,298.7,290.31,291.93,888500.0],["2021-07-13",292.44,297.22,290.93,296.42,1051100.0],["2021-07-14",298.5,300.73,296.14,297.1,1052500.0],["2021-07-15",297.48,298.0,292.06,294.79,839800.0],["2021-07-16",296.78,297.63,293.08,293.33,698000.0],["2021-07-19",289.58,290.0,284.42,287.31,1048100.0],["2021-07-20",287.9,298.64,285.92,296.12,1169600.0],["2021-07-21",294.82,302.11,294.42,301.78,867800.0],["2021-07-22",302.87,309.33,302.05,308.51,1083300.0],["2021-07-23",310.19,314.92,309.3,312.65,1066800.0],["2021-07-26",312.0,313.96,309.81,313.62,903700.0],["2021-07-27",314.04,314.37,304.31,308.25,1076600.0],["2021-07-28",309.41,314.09,306.07,313.13,1024400.0],["2021-07-29",313.68,322.68,312.68,320.5,1457500.0],["2021-07-30",318.3,321.73,317.01,321.13,1311500.0],["2021-08-02",321.41,324.13,319.15,322.07,914000.0],["2021-08-03",323.03,328.19,320.85,327.61,1043200.0],["2021-08-04",328.0,331.12,326.02,329.09,1341800.0],["2021-08-05",331.1,331.5,326.75,328.82,1342800.0],["2021-08-06",327.46,334.06,326.67,332.77,856900.0],["2021-08-09",333.18,333.88,330.29,332.77,763000.0],["2021-08-10",332.85,335.67,328.77,331.28,874900.0],["2021-08-11",332.0,333.57,325.35,328.64,1021100.0],["2021-08-12",327.4,332.42,325.58,332.05,884400.0],["2021-08-13",333.94,334.0,330.25,332.78,754400.0],["2021-08-16",332.31,332.67,326.65,330.18,924100.0],["2021-08-17",328.56,328.89,322.58,324.7,1086500.0],["2021-08-18",323.57,326.06,322.23,323.52,913800.0],["2021-08-19",322.7,332.37,322.46,330.35,1226300.0],["2021-08-20",331.65,335.27,330.55,334.38,860100.0],["2021-08-23",336.0,338.28,334.02,336.76,1253200.0],["2021-08-24",338.98,344.39,338.48,341.07,1032200.0],["2021-08-25",342.52,343.56,339.33,342.27,1502100.0],["2021-08-26",317.2,324.0,308.02,310.19,5486100.0],["2021-08-27",314.23,318.23,310.15,315.64,1840400.0],["2021-08-30",316.94,318.72,310.16,313.39,1411900.0],["2021-08-31",313.13,314.29,309.11,310.09,1567000.0],["2021-09-01",311.8,315.46,300.79,303.24,3085400.0],["2021-09-02",306.5,306.84,285.35,287.47,5475100.0],["2021-09-03",286.7,293.0,284.5,288.75,1819000.0],["2021-09-07",290.76,290.89,284.48,287.46,2177000.0],["2021-09-08",286.45,289.81,284.8,289.56,1504300.0],["2021-09-09",289.81,292.5,285.7,287.68,1444700.0],["2021-09-10",288.66,290.59,284.11,284.43,1565100.0],["2021-09-13",284.51,286.29,278.46,281.28,1518100.0],["2021-09-14",282.19,282.93,278.6,279.35,1278800.0],["2021-09-15",280.58,287.3,278.56,286.62,1430000.0],["2021-09-16",287.11,291.21,285.22,290.68,1433200.0],["2021-09-17",290.87,292.2,286.54,288.15,2113600.0],["2021-09-20",282.52,286.66,279.84,283.6,1168500.0],["2021-09-21",285.72,286.17,282.09,283.19,719900.0],["2021-09-22",283.88,288.78,283.66,286.42,1054800.0],["2021-09-23",287.86,293.32,287.4,292.16,1061700.0],["2021-09-24",290.5,295.34,290.5,294.67,1067700.0],["2021-09-27",294.0,295.29,289.34,294.06,1677500.0],["2021-09-28",288.64,291.59,283.75,287.85,1835800.0],["2021-09-29",290.42,292.88,286.9,287.99,1163000.0],["2021-09-30",290.33,292.57,284.96,285.17,1668500.0],["2021-10-01",283.8,286.51,279.79,284.06,1245700.0],["2021-10-04",282.87,283.99,271.09,272.93,1747700.0],["2021-10-05",274.93,278.85,274.35,275.98,953700.0],["2021-10-06",272.95,278.66,271.75,277.42,940600.0],["2021-10-07",280.13,285.44,280.13,283.02,909500.0],["2021-10-08",284.05,284.36,278.73,278.94,797300.0],["2021-10-11",276.65,280.3,276.41,276.54,681000.0],["2021-10-12",275.3,278.38,275.11,275.91,1117100.0],["2021-10-13",278.67,284.48,278.67,283.45,883100.0],["2021-10-14",286.85,289.94,286.01,289.17,799200.0],["2021-10-15",290.81,291.88,289.35,291.19,931700.0],["2021-10-18",290.21,293.05,289.36,292.67,766500.0],["2021-10-19",294.54,297.55,292.34,296.69,849500.0],["2021-10-20",297.81,299.19,295.39,298.64,915100.0],["2021-10-21",298.25,306.35,298.11,305.68,1099600.0],["2021-10-22",306.0,312.48,305.68,308.58,1161900.0],["2021-10-25",308.69,313.45,307.27,311.79,913400.0],["2021-10-26",312.26,315.0,311.95,312.8,979900.0],["2021-10-27",313.37,314.98,307.53,308.51,865400.0],["2021-10-28",309.22,317.63,308.7,317.1,932000.0],["2021-10-29",315.53,318.74,313.71,317.61,1061200.0],["2021-11-01",318.5,319.74,313.18,315.01,697600.0],["2021-11-02",315.31,317.73,312.77,314.92,993000.0],["2021-11-03",313.71,314.25,302.01,308.37,1409200.0],["2021-11-04",308.86,319.72,308.38,318.97,956800.0],["2021-11-05",320.0,325.64,319.62,324.52,1306700.0],["2021-11-08",327.15,330.25,325.02,329.07,911400.0],["2021-11-09",328.42,334.51,327.9,329.4,1110400.0],["2021-11-10",328.87,330.3,319.29,320.53,1148600.0],["2021-11-11",323.08,327.79,322.03,325.21,720400.0],["2021-11-12",327.25,331.62,326.27,329.32,709700.0],["2021-11-15",330.74,332.46,325.09,326.39,865500.0],["2021-11-16",326.0,334.2,325.24,333.64,1161700.0],["2021-11-17",334.8,335.48,328.54,330.55,1401000.0],["2021-11-18",330.96,331.77,320.98,322.18,1194900.0],["2021-11-19",325.58,327.14,321.64,322.52,1355400.0],["2021-11-22",324.14,325.21,310.45,310.48,1379800.0],["2021-11-23",308.98,310.7,297.73,304.0,2303400.0],["2021-11-24",262.88,268.35,245.05,256.9,10904600.0],["2021-11-26",258.18,260.0,252.62,254.17,2180900.0],["2021-11-29",257.21,266.43,254.02,261.15,3192400.0],["2021-11-30",261.74,263.0,252.49,254.19,3072700.0],["2021-12-01",260.86,265.32,249.41,249.68,2318400.0],["2021-12-02",252.74,258.54,250.81,257.66,2473700.0],["2021-12-03",259.61,263.49,253.05,259.02,2411400.0],["2021-12-06",259.53,267.84,254.16,265.56,2260100.0],["2021-12-07",270.59,278.55,267.28,276.7,2716400.0],["2021-12-08",277.39,278.64,273.48,276.29,1824700.0],["2021-12-09",275.48,280.0,267.52,267.67,1583000.0],["2021-12-10",271.02,274.23,267.68,269.0,1237400.0],["2021-12-13",267.89,273.63,265.58,268.88,1293200.0],["2021-12-14",262.84,268.79,260.95,263.22,1145900.0],["2021-12-15",262.68,272.07,262.67,271.73,2003800.0],["2021-12-16",273.4,277.52,268.44,269.61,1956000.0],["2021-12-17",269.75,279.7,267.84,277.65,2763900.0],["2021-12-20",270.0,276.82,268.04,275.12,1651600.0],["2021-12-21",278.94,282.12,272.99,280.42,1103700.0],["2021-12-22",280.65,284.52,279.0,282.61,979600.0],["2021-12-23",282.13,283.52,280.2,280.99,1079100.0],["2021-12-27",282.95,285.38,281.26,284.3,721700.0],["2021-12-28",285.0,285.37,281.61,282.77,681800.0],["2021-12-29",282.77,283.39,279.26,282.57,547800.0],["2021-12-30",282.73,285.01,281.23,281.71,696400.0],["2021-12-31",281.71,283.93,280.34,281.19,643300.0],["2022-01-03",280.73,284.96,275.66,283.72,1082800.0],["2022-01-04",283.15,284.87,273.04,278.19,1282900.0],["2022-01-05",276.51,278.07,263.81,264.32,1559900.0],["2022-01-06",261.94,266.07,259.94,264.11,1679400.0],["2022-01-07",262.5,266.64,258.49,262.32,1179000.0],["2022-01-10",256.54,262.73,250.6,262.39,1637500.0],["2022-01-11",260.47,271.99,260.0,270.63,1373100.0],["2022-01-12",271.26,274.95,265.29,269.6,1186900.0],["2022-01-13",271.81,273.31,259.59,260.17,1297900.0],["2022-01-14",258.08,261.37,251.14,259.1,1856700.0],["2022-01-18",253.9,257.99,251.2,252.03,1612900.0],["2022-01-19",253.88,259.5,252.84,254.35,1609600.0],["2022-01-20",258.9,262.49,252.14,252.41,1908400.0],["2022-01-21",250.22,250.61,238.82,239.19,2880200.0],["2022-01-24",234.25,246.29,229.62,245.35,3647000.0],["2022-01-25",240.02,240.94,230.93,233.78,2851300.0],["2022-01-26",237.1,242.55,230.86,233.28,1989200.0],["2022-01-27",235.61,239.75,228.07,228.66,1562800.0],["2022-01-28",229.61,239.78,226.4,239.54,1958800.0],["2022-01-31",239.71,249.91,239.29,249.79,1415700.0],["2022-02-01",250.89,250.96,244.56,249.77,1468500.0],["2022-02-02",250.93,252.34,245.86,248.0,1431800.0],["2022-02-03",242.45,245.84,236.81,237.76,1570000.0],["2022-02-04",235.52,244.65,235.51,241.24,1458400.0],["2022-02-07",242.54,245.42,239.47,240.48,1313300.0],["2022-02-08",240.19,242.26,237.0,241.1,1635600.0],["2022-02-09",244.35,251.42,244.2,251.34,1441700.0],["2022-02-10",242.68,248.03,236.49,238.52,2050100.0],["2022-02-11",239.77,241.08,226.61,227.13,1864900.0],["2022-02-14",227.66,231.33,223.81,226.9,1692500.0],["2022-02-15",229.94,234.41,227.69,233.38,1377900.0],["2022-02-16",232.73,234.82,227.27,233.74,1358000.0],["2022-02-17",231.3,231.79,222.19,223.39,2230400.0],["2022-02-18",224.49,228.11,216.19,216.84,2792900.0],["2022-02-22",216.5,219.79,215.0,215.65,3351800.0],["2022-02-23",217.74,218.9,208.74,209.02,2786300.0],["2022-02-24",204.13,218.34,199.63,218.18,4380600.0],["2022-02-25",218.18,226.71,212.73,219.62,2886000.0],["2022-02-28",218.19,221.63,216.46,220.23,1926700.0],["2022-03-01",220.94,222.62,213.3,214.0,1845900.0],["2022-03-02",216.34,218.16,209.52,216.51,1677100.0],["2022-03-03",219.45,219.45,208.56,210.0,1730000.0],["2022-03-04",209.0,212.35,206.52,207.66,1963000.0],["2022-03-07",207.9,209.69,199.02,199.09,1930500.0],["2022-03-08",197.7,202.57,192.34,195.95,1974000.0],["2022-03-09",202.71,207.76,200.98,204.88,1850000.0],["2022-03-10",199.88,203.07,198.04,199.79,1458900.0],["2022-03-11",198.26,200.63,192.11,192.31,1987000.0],["2022-03-14",192.31,194.17,186.29,188.7,2193900.0],["2022-03-15",190.36,193.72,188.99,192.43,1696700.0],["2022-03-16",195.97,204.63,195.36,204.5,2431900.0],["2022-03-17",204.05,212.22,202.37,211.65,2241400.0],["2022-03-18",210.0,215.31,209.85,213.3,2777300.0],["2022-03-21",211.73,213.84,208.06,212.38,1641000.0],["2022-03-22",211.98,218.87,211.02,216.66,1470700.0],["2022-03-23",213.76,214.97,206.33,207.34,2462900.0],["2022-03-24",208.9,213.08,204.58,213.05,2507700.0],["2022-03-25",213.26,214.74,207.76,212.14,1466000.0],["2022-03-28",212.87,216.09,211.45,215.41,1698200.0],["2022-03-29",219.55,223.45,217.96,223.0,1799200.0],["2022-03-30",218.62,223.81,218.28,221.0,1747100.0],["2022-03-31",219.42,221.71,214.19,214.35,1967700.0],["2022-04-01",215.62,217.23,210.56,213.04,1329100.0],["2022-04-04",213.88,220.41,213.75,218.77,1128400.0],["2022-04-05",218.16,218.58,210.68,211.55,1415800.0],["2022-04-06",207.23,208.98,202.58,203.94,1947000.0],["2022-04-07",202.43,206.86,201.52,204.77,1391900.0],["2022-04-08",201.94,205.47,198.2,202.25,1421100.0],["2022-04-11",198.41,202.09,197.65,199.03,1455300.0],["2022-04-12",203.4,206.23,195.24,196.14,1335900.0],["2022-04-13",196.0,202.19,195.34,201.74,1158900.0],["2022-04-14",202.97,203.17,196.22,196.73,1197200.0],["2022-04-18",195.09,198.7,193.64,196.54,1142200.0],["2022-04-19",194.35,205.74,194.35,203.8,1764200.0],["2022-04-20",205.86,207.05,201.72,201.92,1244500.0],["2022-04-21",204.92,209.0,193.98,195.13,1536900.0],["2022-04-22",194.57,195.62,187.07,187.31,1686900.0],["2022-04-25",186.65,191.54,185.55,191.15,1719000.0],["2022-04-26",189.33,190.0,183.84,185.59,1606000.0],["2022-04-27",185.59,189.68,180.19,180.47,1917800.0],["2022-04-28",185.25,198.04,184.95,195.84,2083700.0],["2022-04-29",193.71,196.6,188.76,189.28,1425800.0],["2022-05-02",189.23,193.28,186.76,192.9,1741600.0],["2022-05-03",192.36,194.16,188.89,193.22,1696100.0],["2022-05-04",193.7,204.1,191.58,203.75,2023700.0],["2022-05-05",203.78,204.79,195.61,198.39,3483900.0],["2022-05-06",196.39,197.65,187.11,193.77,2921600.0],["2022-05-09",189.33,191.91,185.03,186.32,3236800.0],["2022-05-10",193.3,194.32,181.17,186.41,2757000.0],["2022-05-11",183.51,191.83,179.75,180.68,2388400.0],["2022-05-12",177.48,186.64,175.41,185.05,2554300.0],["2022-05-13",187.12,197.5,186.56,197.07,1731400.0],["2022-05-16",194.45,196.38,191.66,192.58,1342900.0],["2022-05-17",197.0,198.99,189.54,195.64,1596100.0],["2022-05-18",192.09,193.95,186.4,187.98,1286900.0],["2022-05-19",187.4,196.82,186.28,193.72,1554500.0],["2022-05-20",196.21,197.97,185.58,191.41,2246100.0],["2022-05-23",182.95,184.88,173.9,183.51,3781100.0],["2022-05-24",181.48,182.93,176.43,179.55,2368300.0],["2022-05-25",180.12,187.66,178.6,186.53,1841800.0],["2022-05-26",187.38,193.56,185.42,191.63,2278000.0],["2022-05-27",204.0,211.85,201.0,211.38,2985300.0],["2022-05-31",209.69,210.03,204.06,207.75,3012800.0],["2022-06-01",210.0,212.79,205.79,207.38,1417600.0],["2022-06-02",207.22,214.24,206.73,214.09,1509800.0],["2022-06-03",210.08,210.85,206.31,208.37,1105200.0],["2022-06-06",211.27,212.29,207.47,208.6,835400.0],["2022-06-07",206.51,211.13,205.1,207.17,1249800.0],["2022-06-08",206.32,207.59,203.35,203.73,872900.0],["2022-06-09",202.77,203.19,194.96,195.06,975400.0],["2022-06-10",189.84,190.7,184.45,187.08,1722900.0],["2022-06-13",179.61,182.28,172.16,173.1,1914800.0],["2022-06-14",174.4,175.39,170.06,171.59,1591300.0],["2022-06-15",174.57,180.27,171.67,176.71,1911700.0],["2022-06-16",171.03,171.62,163.2,164.31,2104600.0],["2022-06-17",164.39,169.81,164.39,167.77,3324000.0],["2022-06-21",170.09,172.55,166.27,166.88,1464900.0],["2022-06-22",166.08,171.13,165.01,169.15,1705700.0],["2022-06-23",173.14,183.87,171.95,183.41,2636900.0],["2022-06-24",184.32,192.99,183.25,192.48,2814100.0],["2022-06-27",191.48,193.33,184.51,185.87,1814300.0],["2022-06-28",186.62,186.62,176.31,176.81,1561000.0],["2022-06-29",177.7,179.49,174.36,176.85,1305600.0],["2022-06-30",174.7,175.83,170.35,171.96,1706900.0],["2022-07-01",172.78,174.62,170.48,173.86,1203100.0],["2022-07-05",171.7,177.04,170.22,176.9,1833100.0],["2022-07-06",179.96,180.98,175.3,176.73,1027700.0],["2022-07-07",176.27,182.55,175.93,182.25,1091600.0],["2022-07-08",181.38,182.19,175.75,179.83,1197800.0],["2022-07-11",177.84,179.45,174.07,176.72,991100.0],["2022-07-12",177.43,181.36,171.8,172.33,1425800.0],["2022-07-13",167.0,171.68,166.94,170.95,1139100.0],["2022-07-14",170.76,171.9,167.21,170.96,1292500.0],["2022-07-15",174.36,177.11,172.6,176.21,1443800.0],["2022-07-18",178.34,179.5,175.61,177.22,2114100.0],["2022-07-19",180.85,185.06,178.95,184.76,1149900.0],["2022-07-20",186.31,197.07,185.53,196.38,1741700.0],["2022-07-21",196.2,199.85,195.32,199.1,1304400.0],["2022-07-22",199.19,203.55,194.48,195.95,1457600.0],["2022-07-25",194.76,196.06,192.54,195.71,1445000.0],["2022-07-26",196.34,196.92,192.17,193.07,1470700.0],["2022-07-27",196.58,204.67,194.88,203.41,1574200.0],["2022-07-28",203.3,212.62,203.22,212.16,1791900.0],["2022-07-29",211.89,217.65,211.21,216.32,1780000.0],["2022-08-01",212.01,218.34,211.88,218.14,1446900.0],["2022-08-02",214.36,217.87,213.29,216.18,1894000.0],["2022-08-03",216.64,220.35,215.99,218.44,1562500.0],["2022-08-04",218.76,222.0,216.16,221.94,1645400.0],["2022-08-05",216.46,223.12,216.14,221.7,1113400.0],["2022-08-08",222.96,224.92,219.25,220.69,811000.0],["2022-08-09",218.79,219.19,215.12,218.14,970200.0],["2022-08-10",225.15,227.58,224.11,226.32,1176900.0],["2022-08-11",228.34,232.28,226.33,227.26,1042800.0],["2022-08-12",229.68,233.15,227.56,233.01,957200.0],["2022-08-15",232.38,234.96,231.92,234.04,853200.0],["2022-08-16",231.25,235.01,230.18,233.64,893000.0],["2022-08-17",230.37,231.31,227.66,228.2,1028800.0],["2022-08-18",228.83,230.53,227.67,228.86,1043300.0],["2022-08-19",226.62,226.62,221.49,222.59,1064100.0],["2022-08-22",219.45,219.51,215.87,216.4,1240900.0],["2022-08-23",215.71,218.77,213.2,213.63,1075300.0],["2022-08-24",215.02,217.27,213.44,214.43,1758900.0],["2022-08-25",234.72,234.99,216.45,220.15,3236600.0],["2022-08-26",218.87,220.31,207.46,207.77,1876200.0],["2022-08-29",206.09,208.81,204.27,205.71,1162700.0],["2022-08-30",206.72,208.08,200.16,202.81,1347500.0],["2022-08-31",205.83,207.0,200.87,201.74,1236500.0],["2022-09-01",200.31,202.3,195.31,201.95,1257000.0],["2022-09-02",204.72,205.53,197.49,198.69,1097400.0],["2022-09-06",200.29,201.31,196.55,198.18,1334900.0],["2022-09-07",199.57,207.13,198.27,206.19,1325500.0],["2022-09-08",203.2,210.3,202.41,209.82,1805600.0],["2022-09-09",211.41,213.29,210.09,211.68,1097400.0],["2022-09-12",212.9,215.32,210.86,215.16,1275700.0],["2022-09-13",204.28,211.05,204.11,208.34,3041600.0],["2022-09-14",209.19,210.94,206.0,208.52,1787500.0],["2022-09-15",207.0,209.97,200.07,201.3,1630800.0],["2022-09-16",196.0,196.44,191.87,194.97,2234800.0],["2022-09-19",193.03,196.96,191.93,196.89,993500.0],["2022-09-20",195.54,197.42,193.51,194.97,850700.0],["2022-09-21",197.4,201.22,191.94,192.42,1199900.0],["2022-09-22",189.82,191.3,187.01,187.15,1154300.0],["2022-09-23",186.63,186.82,181.67,184.56,1101400.0],["2022-09-26",185.05,188.84,183.71,183.99,1063000.0],["2022-09-27",186.35,189.66,183.02,187.96,1604100.0],["2022-09-28",188.83,192.49,186.67,190.98,1562400.0],["2022-09-29",189.23,191.37,186.94,189.46,1375200.0],["2022-09-30",189.11,191.88,186.57,186.8,1341000.0],["2022-10-03",187.83,193.44,187.62,192.46,1628600.0],["2022-10-04",197.67,200.24,197.3,199.99,2117900.0],["2022-10-05",196.14,205.18,194.78,204.53,1995900.0],["2022-10-06",203.81,209.64,203.37,205.87,1791600.0],["2022-10-07",201.59,202.17,193.27,194.74,1261200.0],["2022-10-10",194.66,195.51,187.51,191.03,1305100.0],["2022-10-11",190.96,192.03,185.72,191.03,1468100.0],["2022-10-12",191.98,194.72,190.75,193.64,1523300.0],["2022-10-13",186.59,195.24,182.3,193.85,1669800.0],["2022-10-14",197.46,197.91,189.56,189.81,1212700.0],["2022-10-17",196.33,200.62,196.2,198.7,1281400.0],["2022-10-18",204.68,206.24,197.38,200.7,1494000.0],["2022-10-19",197.4,200.36,196.02,197.02,767200.0],["2022-10-20",197.96,203.6,196.85,197.83,743100.0],["2022-10-21",197.51,202.21,193.73,201.39,1053600.0],["2022-10-24",202.9,208.22,198.52,207.09,1050800.0],["2022-10-25",209.5,216.01,208.92,215.72,1237400.0],["2022-10-26",213.33,219.62,211.01,214.56,1180100.0],["2022-10-27",216.19,217.34,209.58,210.15,1625000.0],["2022-10-28",211.42,216.99,208.59,216.39,1051900.0],["2022-10-31",214.76,216.29,214.0,214.3,965000.0],["2022-11-01",216.71,218.53,212.25,214.05,1105500.0],["2022-11-02",214.41,214.41,199.12,199.38,2115900.0],["2022-11-03",197.35,200.63,194.0,194.22,1939800.0],["2022-11-04",196.0,196.37,189.69,193.69,2641300.0],["2022-11-07",195.12,196.85,192.67,194.88,2247200.0],["2022-11-08",196.0,203.88,194.0,199.01,1377500.0],["2022-11-09",196.35,197.92,194.04,194.61,1206300.0],["2022-11-10",208.27,223.37,207.95,222.96,1946700.0],["2022-11-11",222.5,232.44,221.4,228.8,1870100.0],["2022-11-14",225.63,226.64,221.08,223.31,1523900.0],["2022-11-15",231.2,233.69,229.89,232.3,1930300.0],["2022-11-16",230.49,231.23,219.82,221.14,2290600.0],["2022-11-17",215.86,218.09,212.73,214.68,1659800.0],["2022-11-18",219.23,219.23,209.65,210.37,1588200.0],["2022-11-21",208.4,209.16,205.92,206.5,1793700.0],["2022-11-22",206.5,209.64,202.88,208.9,2548700.0],["2022-11-23",190.75,199.67,188.01,197.07,6274800.0],["2022-11-25",196.79,200.96,196.25,200.66,1318200.0],["2022-11-28",199.84,202.98,194.79,195.35,1624500.0],["2022-11-29",195.4,196.53,190.96,195.18,1473800.0],["2022-11-30",195.32,202.81,193.93,201.95,4608700.0],["2022-12-01",202.37,208.7,202.12,206.93,1649500.0],["2022-12-02",200.9,204.06,200.19,201.11,1323500.0],["2022-12-05",198.78,199.47,195.27,198.39,1547000.0],["2022-12-06",197.33,197.79,191.81,194.61,1132300.0],["2022-12-07",194.61,196.87,191.83,193.34,1281400.0],["2022-12-08",194.28,197.9,192.7,196.63,1370100.0],["2022-12-09",195.77,197.27,193.84,194.31,1031000.0],["2022-12-12",193.27,199.98,193.14,199.88,1344400.0],["2022-12-13",210.88,211.83,201.49,203.02,1535400.0],["2022-12-14",203.41,206.77,199.05,200.06,1404500.0],["2022-12-15",195.8,197.5,192.22,194.11,1808200.0],["2022-12-16",192.73,195.12,189.84,192.4,2292800.0],["2022-12-19",192.72,192.72,188.15,188.54,1281000.0],["2022-12-20",186.28,189.78,185.51,187.92,949400.0],["2022-12-21",188.67,193.38,186.28,192.23,1177300.0],["2022-12-22",189.31,190.11,185.85,188.1,1998700.0],["2022-12-23",186.36,188.8,185.76,188.16,941100.0],["2022-12-27",188.07,188.07,185.3,186.29,914100.0],["2022-12-28",184.49,187.41,181.59,181.9,1172100.0],["2022-12-29",183.47,189.28,182.85,188.12,988600.0],["2022-12-30",184.78,186.94,183.07,186.87,1057500.0],["2023-01-03",190.62,192.96,183.0,185.15,1181600.0],["2023-01-04",187.89,190.71,186.0,187.96,1069600.0],["2023-01-05",186.05,186.32,180.38,182.07,1488400.0],["2023-01-06",184.23,188.6,179.61,187.19,1294700.0],["2023-01-09",190.52,199.09,190.48,192.47,1400800.0],["2023-01-10",190.23,194.3,190.23,193.43,1126800.0],["2023-01-11",195.36,200.28,194.06,199.93,1144100.0],["2023-01-12",199.58,201.8,197.09,199.96,1247100.0],["2023-01-13",197.06,201.04,197.06,200.59,961000.0],["2023-01-17",200.14,202.61,199.46,200.7,1194500.0],["2023-01-18",201.38,205.47,197.67,198.02,1117900.0],["2023-01-19",195.68,199.25,195.65,196.05,987400.0],["2023-01-20",198.24,206.73,198.2,205.9,1248400.0],["2023-01-23",206.06,211.63,205.1,211.29,1079300.0],["2023-01-24",209.31,210.61,204.84,206.43,908400.0],["2023-01-25",202.0,203.81,198.01,202.5,1273200.0],["2023-01-26",206.27,209.24,205.77,208.46,876600.0],["2023-01-27",206.33,212.5,206.0,210.88,1284600.0],["2023-01-30",207.07,210.6,206.8,209.12,1122000.0],["2023-01-31",210.33,215.55,208.89,215.16,1633300.0],["2023-02-01",213.89,223.99,212.98,222.19,1313700.0],["2023-02-02",226.43,232.15,225.81,228.22,1827400.0],["2023-02-03",221.68,227.49,221.0,223.66,1199500.0],["2023-02-06",219.02,220.53,216.94,218.34,1174800.0],["2023-02-07",217.85,224.01,215.68,223.65,1021800.0],["2023-02-08",223.86,225.95,220.94,221.32,1024200.0],["2023-02-09",224.42,229.43,222.76,224.65,1581900.0],["2023-02-10",220.94,224.84,219.84,222.8,1096400.0],["2023-02-13",223.38,225.96,222.85,224.0,1021200.0],["2023-02-14",223.37,229.33,222.08,228.04,1372900.0],["2023-02-15",226.48,229.32,225.39,229.28,926900.0],["2023-02-16",223.75,225.39,221.18,222.13,825400.0],["2023-02-17",219.39,221.24,216.5,219.98,1194100.0],["2023-02-21",215.72,218.43,214.31,215.55,1277500.0],["2023-02-22",215.71,218.46,215.31,216.7,1465000.0],["2023-02-23",218.06,221.55,216.12,221.16,2070900.0],["2023-02-24",203.19,205.11,191.44,192.53,4971500.0],["2023-02-27",195.0,200.0,194.08,196.68,2251800.0],["2023-02-28",195.11,201.67,195.11,198.69,1896000.0],["2023-03-01",199.48,200.13,195.18,196.38,1300100.0],["2023-03-02",195.69,201.97,195.53,201.13,1523300.0],["2023-03-03",201.75,208.12,201.75,207.46,1789900.0],["2023-03-06",208.0,211.12,206.97,208.33,1299100.0],["2023-03-07",209.0,211.51,205.07,205.48,1209800.0],["2023-03-08",205.84,207.58,203.07,204.51,1012300.0],["2023-03-09",205.71,208.75,199.9,200.49,1439700.0],["2023-03-10",201.11,201.37,193.12,194.02,1341700.0],["2023-03-13",193.33,200.3,191.04,197.87,1905500.0],["2023-03-14",200.07,202.5,196.35,199.22,1792500.0],["2023-03-15",196.17,197.42,193.16,195.79,1857200.0],["2023-03-16",196.18,202.15,195.23,200.59,1463000.0],["2023-03-17",199.3,202.71,196.9,199.11,2216100.0],["2023-03-20",200.31,202.89,198.24,200.42,1577400.0],["2023-03-21",202.0,208.62,201.58,207.15,1785700.0],["2023-03-22",206.44,207.28,198.34,198.38,1718900.0],["2023-03-23",200.92,204.67,199.11,201.14,1549700.0],["2023-03-24",201.07,202.97,198.16,200.22,1403800.0],["2023-03-27",201.55,202.82,197.26,198.75,1580700.0],["2023-03-28",196.75,197.82,195.13,197.27,1463000.0],["2023-03-29",199.61,199.94,197.62,199.16,1206600.0],["2023-03-30",201.07,202.82,200.12,201.61,1072900.0],["2023-03-31",202.78,208.38,202.01,208.16,1871100.0],["2023-04-03",205.09,207.86,204.34,207.58,1472600.0],["2023-04-04",209.0,210.89,202.13,203.32,1300700.0],["2023-04-05",201.62,202.37,195.93,197.55,1518000.0],["2023-04-06",196.89,198.32,194.62,197.34,1174500.0],["2023-04-10",195.0,198.53,193.29,198.14,1075100.0],["2023-04-11",197.39,198.73,195.7,197.78,993100.0],["2023-04-12",200.82,201.18,192.76,193.16,1818700.0],["2023-04-13",194.88,196.93,194.14,196.31,1685500.0],["2023-04-14",195.96,199.39,192.88,194.66,1478800.0],["2023-04-17",196.64,200.08,195.35,197.09,1343500.0],["2023-04-18",199.8,200.82,196.35,197.45,1013200.0],["2023-04-19",195.55,196.94,193.67,196.56,932200.0],["2023-04-20",194.51,196.84,193.74,194.64,1194100.0],["2023-04-21",194.41,195.16,192.27,194.09,891700.0],["2023-04-24",193.81,196.23,192.62,195.84,999900.0],["2023-04-25",193.82,194.15,190.13,190.21,1115000.0],["2023-04-26",191.19,192.4,189.2,189.9,1062100.0],["2023-04-27",192.35,192.62,188.38,190.11,1513200.0],["2023-04-28",189.42,194.9,188.45,194.79,1138700.0],["2023-05-01",194.79,197.31,193.27,196.47,917100.0],["2023-05-02",196.56,197.03,191.78,192.42,1421700.0],["2023-05-03",193.58,197.45,193.38,193.7,972500.0],["2023-05-04",194.57,195.38,191.77,193.03,855900.0],["2023-05-05",193.98,196.5,192.9,194.94,1281200.0],["2023-05-08",193.47,194.7,189.54,191.99,1045600.0],["2023-05-09",191.53,194.52,190.95,192.73,959700.0],["2023-05-10",196.08,197.46,193.23,196.32,1437600.0],["2023-05-11",196.12,196.82,192.29,193.1,731400.0],["2023-05-12",193.64,194.9,192.67,194.45,948800.0],["2023-05-15",193.73,197.01,191.26,196.91,835000.0],["2023-05-16",196.18,197.42,193.19,193.25,1059900.0],["2023-05-17",195.06,199.09,193.14,198.46,1212700.0],["2023-05-18",198.5,205.0,198.42,204.84,1591400.0],["2023-05-19",204.0,204.25,199.25,200.89,1522200.0],["2023-05-22",201.48,204.23,199.62,203.49,1058800.0],["2023-05-23",199.27,201.83,196.51,196.64,1696300.0],["2023-05-24",193.94,198.02,192.5,196.75,1757100.0],["2023-05-25",197.84,199.51,195.67,197.56,2487100.0],["2023-05-26",200.77,202.5,193.19,198.9,2839300.0],["2023-05-30",202.2,202.88,192.98,195.04,1776300.0],["2023-05-31",195.46,200.86,194.82,199.39,3895700.0],["2023-06-01",199.21,205.39,197.05,203.3,1549100.0],["2023-06-02",205.31,208.48,203.0,204.24,1385500.0],["2023-06-05",203.93,208.91,202.72,208.43,1341300.0],["2023-06-06",209.24,209.92,207.18,208.01,926800.0],["2023-06-07",208.25,208.47,200.33,201.16,1329700.0],["2023-06-08",201.13,201.78,198.41,200.16,1043100.0],["2023-06-09",200.65,203.35,198.01,201.39,1348300.0],["2023-06-12",202.91,208.24,202.89,208.1,1511100.0],["2023-06-13",208.62,213.55,207.37,213.29,1799600.0],["2023-06-14",212.85,214.9,209.66,213.55,1933400.0],["2023-06-15",211.41,222.15,211.39,221.43,2128100.0],["2023-06-16",223.64,223.64,212.36,213.5,3289000.0],["2023-06-20",211.63,214.03,209.27,211.99,1730900.0],["2023-06-21",210.0,212.12,207.69,207.98,1711800.0],["2023-06-22",207.05,207.85,205.04,206.7,1889600.0],["2023-06-23",202.86,203.19,200.25,202.0,1538900.0],["2023-06-26",201.14,204.44,199.64,200.78,1286900.0],["2023-06-27",201.76,207.25,201.05,206.85,1556800.0],["2023-06-28",206.15,208.36,203.91,206.3,1194400.0],["2023-06-29",207.02,210.5,205.36,206.18,1104300.0],["2023-06-30",207.42,207.76,203.75,204.61,2094800.0],["2023-07-03",203.0,205.19,202.11,203.7,818900.0],["2023-07-05",202.41,203.97,200.51,203.85,1688600.0],["2023-07-06",200.0,201.19,197.52,201.05,1685700.0],["2023-07-07",200.4,203.95,200.4,201.57,1176600.0],["2023-07-10",201.0,208.07,201.0,207.33,1097400.0],["2023-07-11",207.59,212.66,206.88,212.05,1183500.0],["2023-07-12",216.67,218.02,214.92,215.32,1469800.0],["2023-07-13",217.98,218.84,216.52,216.59,1011800.0],["2023-07-14",215.95,216.07,210.5,214.14,1189400.0],["2023-07-17",213.49,216.12,212.7,213.73,1428400.0],["2023-07-18",212.57,217.92,212.41,217.24,1754800.0],["2023-07-19",217.97,222.63,216.84,219.07,1869400.0],["2023-07-20",217.14,218.53,210.66,210.97,1163300.0],["2023-07-21",213.11,214.91,209.25,209.9,4587900.0],["2023-07-24",210.82,212.2,207.58,210.53,1508100.0],["2023-07-25",211.0,212.64,210.5,210.76,850400.0],["2023-07-26",208.63,213.68,208.23,212.75,1095000.0],["2023-07-27",216.0,220.25,208.45,209.46,1901900.0],["2023-07-28",213.02,215.29,208.32,209.79,1479500.0],["2023-07-31",210.83,212.18,209.12,211.99,1302000.0],["2023-08-01",211.17,213.25,209.0,212.45,757200.0],["2023-08-02",209.45,209.83,203.68,206.78,1386700.0],["2023-08-03",203.97,206.05,202.33,202.62,1426800.0],["2023-08-04",204.91,204.91,200.54,201.57,1017600.0],["2023-08-07",202.52,204.32,201.54,203.72,849300.0],["2023-08-08",200.9,203.96,198.86,203.23,1227000.0],["2023-08-09",203.7,206.72,203.25,204.77,1949400.0],["2023-08-10",208.33,210.86,206.09,208.06,1660300.0],["2023-08-11",205.75,209.0,205.6,207.96,1167900.0],["2023-08-14",206.89,211.93,206.89,211.48,1096400.0],["2023-08-15",209.91,211.79,208.81,209.53,1289700.0],["2023-08-16",208.84,210.04,203.57,203.65,1517300.0],["2023-08-17",203.96,204.1,198.46,198.7,1526100.0],["2023-08-18",196.5,200.53,195.29,199.68,975700.0],["2023-08-21",200.4,202.92,199.74,202.02,951300.0],["2023-08-22",202.34,202.81,200.0,200.58,1041400.0],["2023-08-23",202.25,205.81,201.97,204.36,1697500.0],["2023-08-24",215.5,216.75,208.14,208.6,2648100.0],["2023-08-25",209.85,216.8,209.49,215.92,1933700.0],["2023-08-28",217.23,218.41,216.08,217.09,1098000.0],["2023-08-29",217.0,219.57,215.7,219.4,1151900.0],["2023-08-30",219.4,223.45,218.48,221.55,1331100.0],["2023-08-31",221.74,224.26,220.89,221.94,1729100.0],["2023-09-01",224.07,224.13,218.45,220.02,1160700.0],["2023-09-05",218.09,220.79,216.59,219.46,1189800.0],["2023-09-06",219.08,222.69,218.15,222.2,1709700.0],["2023-09-07",221.14,221.62,218.18,221.01,1288200.0],["2023-09-08",220.56,221.92,217.86,219.19,1002200.0],["2023-09-11",219.49,220.43,217.5,218.74,838800.0],["2023-09-12",215.13,217.07,211.25,211.8,1574600.0],["2023-09-13",212.2,213.83,210.57,212.26,1095000.0],["2023-09-14",213.34,217.2,211.6,216.67,1137200.0],["2023-09-15",216.67,217.36,212.81,213.35,1944400.0],["2023-09-18",212.44,214.21,212.19,213.52,880400.0],["2023-09-19",212.13,212.6,209.07,212.06,1146000.0],["2023-09-20",213.12,213.43,207.61,207.73,1230300.0],["2023-09-21",206.78,207.11,203.2,204.06,1425000.0],["2023-09-22",204.55,206.28,203.79,204.04,1122700.0],["2023-09-25",203.01,205.7,202.0,205.67,1141900.0],["2023-09-26",204.05,204.58,200.26,201.66,1544400.0],["2023-09-27",202.06,203.64,200.09,202.28,1065000.0],["2023-09-28",202.28,208.57,201.95,207.89,1466200.0],["2023-09-29",209.71,210.99,206.58,206.91,1073900.0],["2023-10-02",206.06,209.42,205.54,208.99,855100.0],["2023-10-03",207.89,209.05,201.21,203.28,1103100.0],["2023-10-04",204.28,207.62,204.05,207.06,892700.0],["2023-10-05",206.23,206.46,200.41,203.96,958600.0],["2023-10-06",202.08,211.28,201.33,210.04,1238100.0],["2023-10-09",208.1,211.05,206.61,210.56,766000.0],["2023-10-10",211.15,214.91,210.0,212.47,914200.0],["2023-10-11",214.1,215.18,211.63,213.2,965500.0],["2023-10-12",213.83,215.0,211.12,212.77,1207100.0],["2023-10-13",212.83,213.75,208.63,209.47,1313900.0],["2023-10-16",211.02,213.97,210.1,211.78,786400.0],["2023-10-17",209.32,215.44,208.23,213.99,1004200.0],["2023-10-18",211.35,212.09,209.07,209.64,1307500.0],["2023-10-19",210.33,210.93,205.2,206.07,1383500.0],["2023-10-20",206.25,206.72,201.34,202.69,1060600.0],["2023-10-23",201.62,203.17,198.82,199.72,1012500.0],["2023-10-24",201.82,205.71,201.47,205.04,998700.0],["2023-10-25",203.15,204.41,199.82,200.21,1155800.0],["2023-10-26",201.0,202.42,192.92,196.12,1944200.0],["2023-10-27",196.25,197.11,192.88,195.15,1157400.0],["2023-10-30",196.08,198.67,194.62,197.79,1084400.0],["2023-10-31",198.29,198.63,195.32,197.63,1057700.0],["2023-11-01",198.12,199.46,195.94,198.93,1066700.0],["2023-11-02",199.51,200.28,192.01,199.24,1940000.0],["2023-11-03",200.74,205.35,200.28,203.98,1354500.0],["2023-11-06",203.17,203.33,199.84,201.99,1005500.0],["2023-11-07",204.02,206.75,202.79,205.31,910200.0],["2023-11-08",206.16,207.92,205.36,206.93,745300.0],["2023-11-09",208.02,208.88,204.4,204.68,844800.0],["2023-11-10",205.26,211.05,203.72,210.58,1013800.0],["2023-11-13",209.26,211.97,208.42,210.1,1055700.0],["2023-11-14",214.54,218.07,213.97,217.36,1155500.0],["2023-11-15",217.21,218.26,215.52,216.11,1031500.0],["2023-11-16",216.1,217.5,213.89,215.02,1130400.0],["2023-11-17",215.3,217.54,214.33,217.33,1131100.0],["2023-11-20",217.49,221.97,217.18,219.7,1522200.0],["2023-11-21",219.0,221.99,216.63,217.67,2109800.0],["2023-11-22",201.25,208.55,200.05,202.66,4286500.0],["2023-11-24",202.66,203.57,201.11,203.42,912500.0],["2023-11-27",202.21,203.02,200.85,202.26,1441400.0],["2023-11-28",201.8,207.65,201.8,207.37,1573200.0],["2023-11-29",210.03,217.39,210.03,213.85,2799400.0],["2023-11-30",215.22,218.78,212.7,218.43,3073700.0],["2023-12-01",218.27,225.26,217.0,224.93,1977300.0],["2023-12-04",222.94,224.28,217.96,221.31,1747000.0],["2023-12-05",220.01,220.84,216.79,220.45,1386500.0],["2023-12-06",221.71,221.97,218.58,219.55,1463000.0],["2023-12-07",220.0,224.46,219.05,223.84,1330400.0],["2023-12-08",222.07,225.31,221.9,224.01,1073600.0],["2023-12-11",224.51,228.28,224.51,226.09,1487000.0],["2023-12-12",224.83,228.95,224.25,227.94,1369300.0],["2023-12-13",228.99,235.0,227.9,234.91,2051500.0],["2023-12-14",235.36,242.64,235.26,240.81,3303500.0],["2023-12-15",241.35,243.17,238.89,242.29,3179500.0],["2023-12-18",240.79,242.47,236.35,239.14,1764800.0],["2023-12-19",239.65,240.8,237.75,238.16,1528600.0],["2023-12-20",237.33,241.56,235.72,236.71,1353500.0],["2023-12-21",240.65,242.65,239.06,241.89,1024300.0],["2023-12-22",243.74,244.03,240.31,242.76,719900.0],["2023-12-26",242.49,245.36,241.96,245.07,595000.0],["2023-12-27",245.36,245.88,244.38,245.11,771900.0],["2023-12-28",245.63,245.85,244.02,244.91,537200.0],["2023-12-29",243.72,245.4,242.79,243.48,721400.0],["2024-01-02",240.79,241.2,232.22,234.12,1443500.0],["2024-01-03",231.71,231.71,227.04,227.19,1278800.0],["2024-01-04",227.19,229.57,225.45,228.92,1552800.0],["2024-01-05",228.77,231.86,228.41,229.52,1138100.0],["2024-01-08",231.0,235.95,230.78,235.45,1447500.0],["2024-01-09",233.5,236.68,232.63,235.96,878500.0],["2024-01-10",236.19,239.18,235.77,238.82,964900.0],["2024-01-11",239.53,241.02,237.34,240.65,1035400.0],["2024-01-12",242.47,243.34,239.83,242.44,1012600.0],["2024-01-16",240.28,242.68,240.13,241.5,1364800.0],["2024-01-17",239.66,240.44,235.96,238.47,1330400.0],["2024-01-18",238.35,241.94,237.85,241.18,1042600.0],["2024-01-19",242.37,249.05,241.73,248.64,1205600.0],["2024-01-22",250.0,252.81,249.81,250.79,1441000.0],["2024-01-23",251.18,253.24,249.31,252.78,1030000.0],["2024-01-24",255.0,256.48,252.5,252.66,1174500.0],["2024-01-25",255.62,255.8,250.53,251.75,1116100.0],["2024-01-26",252.4,254.29,250.86,253.07,940200.0],["2024-01-29",253.05,257.63,252.69,257.23,937300.0],["2024-01-30",255.63,257.56,255.04,256.47,1204400.0],["2024-01-31",255.02,256.93,251.73,253.81,2017200.0],["2024-02-01",253.48,255.77,251.37,255.07,1214100.0],["2024-02-02",254.5,259.25,254.05,256.45,1592900.0],["2024-02-05",255.84,256.42,251.74,252.81,1336000.0],["2024-02-06",254.07,254.91,252.7,253.98,865200.0],["2024-02-07",256.81,261.0,255.19,258.43,1125200.0],["2024-02-08",258.08,262.92,258.02,261.51,771100.0],["2024-02-09",262.85,269.53,262.85,266.68,1828600.0],["2024-02-12",265.91,267.31,261.51,262.04,1055300.0],["2024-02-13",254.14,258.73,252.75,256.76,1341600.0],["2024-02-14",259.41,263.03,259.13,262.17,925500.0],["2024-02-15",264.74,264.94,259.59,261.25,724500.0],["2024-02-16",261.0,261.44,257.2,258.3,1369400.0],["2024-02-20",256.33,256.7,251.66,255.26,1277500.0],["2024-02-21",252.0,252.68,249.13,252.52,741900.0],["2024-02-22",258.65,260.33,255.77,256.98,1077900.0],["2024-02-23",259.25,260.0,256.85,257.2,821500.0],["2024-02-26",257.84,259.14,256.14,257.35,987800.0],["2024-02-27",258.5,258.6,255.96,256.95,951000.0],["2024-02-28",254.8,258.84,254.66,255.25,1703000.0],["2024-02-29",256.35,258.99,255.0,258.17,3331700.0],["2024-03-01",275.0,279.53,258.6,264.74,3854200.0],["2024-03-04",263.01,263.85,259.66,260.7,1945000.0],["2024-03-05",257.35,257.51,246.17,247.29,1850300.0],["2024-03-06",248.15,252.23,248.15,251.1,1008100.0],["2024-03-07",252.89,256.09,250.89,253.84,1380900.0],["2024-03-08",253.77,256.03,251.69,251.86,881500.0],["2024-03-11",252.31,259.11,251.38,258.26,1469200.0],["2024-03-12",258.85,264.09,258.39,262.78,1437900.0],["2024-03-13",262.91,264.08,258.51,258.7,1134300.0],["2024-03-14",258.56,259.47,254.38,258.53,1227700.0],["2024-03-15",256.66,258.04,253.13,254.24,3010900.0],["2024-03-18",256.18,259.48,254.9,255.18,906300.0],["2024-03-19",253.05,257.24,251.37,256.19,857600.0],["2024-03-20",257.35,262.83,256.73,262.43,1259900.0],["2024-03-21",265.0,268.9,263.9,265.75,1693300.0],["2024-03-22",265.11,267.04,262.73,262.86,893000.0],["2024-03-25",260.59,262.82,258.33,261.57,1076600.0],["2024-03-26",262.02,264.63,261.51,261.67,939800.0],["2024-03-27",260.59,262.3,258.03,260.97,992300.0],["2024-03-28",261.31,262.95,259.74,260.42,896000.0],["2024-04-01",259.9,260.75,256.39,259.44,791600.0],["2024-04-02",249.55,252.76,247.19,248.71,1692000.0],["2024-04-03",247.59,250.85,245.5,246.38,1326000.0],["2024-04-04",248.54,252.68,243.73,244.81,1437600.0],["2024-04-05",246.0,248.28,244.07,244.74,1330000.0],["2024-04-08",244.76,247.15,244.39,245.89,1273500.0],["2024-04-09",246.86,248.45,244.6,247.93,840600.0],["2024-04-10",243.59,244.2,238.1,239.01,1284900.0],["2024-04-11",239.06,242.56,237.54,241.06,1171300.0],["2024-04-12",236.58,238.0,234.05,236.98,1617000.0],["2024-04-15",239.95,239.95,228.91,229.62,1385700.0],["2024-04-16",230.4,230.43,227.57,228.24,2120200.0],["2024-04-17",212.77,219.5,207.43,214.92,6357400.0],["2024-04-18",214.56,214.76,206.23,210.63,4608900.0],["2024-04-19",211.55,216.84,210.2,216.5,3157500.0],["2024-04-22",218.7,219.27,214.33,217.13,1776400.0],["2024-04-23",217.13,219.35,217.13,217.93,1504600.0],["2024-04-24",217.35,218.62,214.15,215.0,2628200.0],["2024-04-25",214.33,216.8,213.54,216.4,2211400.0],["2024-04-26",215.77,219.36,215.5,217.93,1277900.0],["2024-04-29",218.38,219.09,214.49,216.78,1437000.0],["2024-04-30",216.45,217.64,212.75,212.85,1427500.0],["2024-05-01",211.0,216.0,209.08,210.71,1687700.0],["2024-05-02",211.85,212.4,208.8,209.95,1589200.0],["2024-05-03",214.37,217.35,214.14,215.19,1197100.0],["2024-05-06",215.52,217.2,214.49,216.7,1343800.0],["2024-05-07",216.38,216.74,213.45,214.62,1860000.0],["2024-05-08",213.75,214.68,213.0,213.95,1189700.0],["2024-05-09",214.8,218.73,213.66,218.63,1487000.0],["2024-05-10",219.43,220.73,216.61,217.77,1032800.0],["2024-05-13",219.79,219.98,216.13,216.65,1465600.0],["2024-05-14",215.76,217.06,214.74,215.83,1883300.0],["2024-05-15",219.13,221.65,217.72,220.24,1251000.0],["2024-05-16",219.95,221.26,218.43,220.43,1405400.0],["2024-05-17",220.89,221.31,219.21,221.21,1568000.0],["2024-05-20",221.4,221.98,219.84,221.4,1046100.0],["2024-05-21",219.35,220.6,218.0,220.28,898300.0],["2024-05-22",220.51,221.83,219.46,219.96,1214300.0],["2024-05-23",221.07,221.2,214.52,215.16,1759100.0],["2024-05-24",212.3,216.52,209.0,214.89,1496700.0],["2024-05-28",213.63,213.63,209.75,210.45,1845300.0],["2024-05-29",207.66,210.12,206.72,208.51,2968800.0],["2024-05-30",207.1,207.1,199.55,199.93,4026500.0],["2024-05-31",199.17,201.82,195.32,201.6,4174800.0],["2024-06-03",219.59,222.21,208.34,210.82,8149000.0],["2024-06-04",211.0,214.07,208.84,212.0,3179100.0],["2024-06-05",213.69,218.27,212.98,216.28,2465800.0],["2024-06-06",216.99,219.38,215.11,215.87,2064800.0],["2024-06-07",215.94,216.72,215.09,216.05,2411200.0],["2024-06-10",213.69,218.64,213.69,218.2,1901600.0],["2024-06-11",211.0,215.29,205.86,211.5,3714900.0],["2024-06-12",219.44,223.29,214.51,223.02,4046800.0],["2024-06-13",221.79,224.53,221.04,223.1,2520200.0],["2024-06-14",224.39,227.08,222.37,225.87,2563000.0],["2024-06-17",235.0,242.82,230.6,240.51,5019800.0],["2024-06-18",240.51,245.74,240.51,244.12,3377000.0],["2024-06-20",243.56,244.61,240.9,243.51,2763200.0],["2024-06-21",244.3,244.32,237.65,242.31,5677300.0],["2024-06-24",239.67,241.84,239.0,239.17,2799000.0],["2024-06-25",240.89,243.07,240.12,242.53,2760600.0],["2024-06-26",240.49,245.35,240.49,243.28,1717500.0],["2024-06-27",243.45,246.55,242.4,243.68,1239400.0],["2024-06-28",243.04,248.2,243.04,247.45,2851200.0],["2024-07-01",248.62,249.0,242.28,245.83,1172600.0],["2024-07-02",245.84,248.95,245.77,247.86,1062700.0],["2024-07-03",248.17,248.31,245.48,246.3,907900.0],["2024-07-05",246.27,248.71,245.77,247.87,1344700.0],["2024-07-08",246.1,249.33,245.4,247.96,1230200.0],["2024-07-09",243.17,245.99,241.18,243.96,1708600.0],["2024-07-10",243.68,247.33,241.42,247.05,1666300.0],["2024-07-11",247.82,252.63,247.82,248.77,1267800.0],["2024-07-12",249.12,255.55,248.63,253.45,1130300.0],["2024-07-15",253.33,255.47,252.11,253.17,870300.0],["2024-07-16",254.8,256.05,252.34,253.82,835900.0],["2024-07-17",248.5,253.0,248.08,250.18,1239600.0],["2024-07-18",249.68,249.68,240.64,242.81,1399100.0],["2024-07-19",242.95,243.54,239.62,242.45,1120500.0],["2024-07-22",245.48,245.79,242.9,245.26,712500.0],["2024-07-23",244.96,247.31,244.63,246.23,693900.0],["2024-07-24",244.59,245.23,239.01,239.45,1510700.0],["2024-07-25",240.17,245.65,239.66,242.23,1680300.0],["2024-07-26",243.8,245.34,239.99,240.86,1267100.0],["2024-07-29",242.55,244.03,240.35,242.58,723500.0],["2024-07-30",244.19,245.63,240.06,243.34,1141900.0],["2024-07-31",246.4,250.75,243.54,247.52,1288900.0],["2024-08-01",247.09,248.61,238.57,241.78,1299600.0],["2024-08-02",236.67,238.0,230.65,231.37,2812400.0],["2024-08-05",226.7,228.25,223.03,225.72,2341100.0],["2024-08-06",230.44,236.49,229.32,234.23,2183700.0],["2024-08-07",236.56,240.03,232.36,232.57,875700.0],["2024-08-08",236.17,239.4,233.43,239.29,911300.0],["2024-08-09",238.16,242.28,237.84,240.44,876400.0],["2024-08-12",240.17,241.75,238.01,239.57,1000100.0],["2024-08-13",242.1,245.59,241.6,244.61,1088000.0],["2024-08-14",244.61,246.94,243.79,246.22,790800.0],["2024-08-15",248.18,250.5,247.22,250.21,933900.0],["2024-08-16",248.39,249.28,246.33,248.23,1075400.0],["2024-08-19",248.5,251.44,248.0,251.11,1050200.0],["2024-08-20",250.77,251.89,249.78,250.13,871200.0],["2024-08-21",250.31,252.93,250.01,252.06,1055900.0],["2024-08-22",253.0,253.22,249.58,249.91,796900.0],["2024-08-23",254.32,255.79,251.85,255.26,1413900.0],["2024-08-26",256.93,258.82,255.82,256.21,979700.0],["2024-08-27",256.0,258.49,255.51,256.99,1059100.0],["2024-08-28",256.01,256.98,252.58,254.62,1220800.0],["2024-08-29",257.22,261.82,256.62,258.23,2225500.0],["2024-08-30",270.0,275.68,258.03,258.4,4054800.0],["2024-09-03",261.77,267.83,256.83,257.83,2026700.0],["2024-09-04",256.56,259.42,255.37,255.79,1472500.0],["2024-09-05",257.02,257.02,249.86,251.77,2392700.0],["2024-09-06",252.7,255.0,249.61,250.37,1487900.0],["2024-09-09",251.62,256.05,251.55,255.67,1497300.0],["2024-09-10",256.18,257.85,252.23,257.61,1895800.0],["2024-09-11",255.63,259.67,251.94,258.98,2148200.0],["2024-09-12",259.13,260.63,256.61,259.47,1216100.0],["2024-09-13",260.59,264.55,260.0,263.96,1468600.0],["2024-09-16",265.5,269.0,265.0,267.73,1410400.0],["2024-09-17",268.09,270.25,266.49,266.89,949800.0],["2024-09-18",267.97,267.97,263.57,264.21,1155800.0],["2024-09-19",270.25,272.34,267.79,269.76,1911500.0],["2024-09-20",270.58,272.72,266.5,267.29,2551400.0],["2024-09-23",269.23,269.38,266.92,268.46,2070500.0],["2024-09-24",267.94,270.12,266.62,269.65,1189000.0],["2024-09-25",268.95,270.74,267.57,268.0,1174500.0],["2024-09-26",271.13,273.49,269.73,273.36,1108000.0],["2024-09-27",273.36,274.5,271.0,271.9,614900.0],["2024-09-30",274.84,275.85,272.06,275.48,1109600.0],["2024-10-01",274.61,275.0,266.55,267.47,1043900.0],["2024-10-02",267.92,271.99,267.44,270.17,827200.0],["2024-10-03",267.55,270.57,267.55,268.59,740000.0],["2024-10-04",272.86,273.85,267.49,271.16,846400.0],["2024-10-07",268.32,270.24,266.02,267.23,757300.0],["2024-10-08",268.19,276.26,267.51,275.08,1413000.0],["2024-10-09",274.93,277.66,274.08,276.88,782100.0],["2024-10-10",275.0,277.91,275.0,277.71,849100.0],["2024-10-11",277.49,282.54,277.48,281.67,1332300.0],["2024-10-14",283.15,286.43,281.25,285.31,1263900.0],["2024-10-15",285.31,287.96,285.29,286.48,1602400.0],["2024-10-16",288.18,289.36,284.9,289.19,1364300.0],["2024-10-17",290.44,292.88,289.13,290.57,1808600.0],["2024-10-18",290.57,294.13,290.0,292.99,1511700.0],["2024-10-21",291.36,293.75,288.8,289.78,1254400.0],["2024-10-22",287.54,290.52,286.25,288.48,1012600.0],["2024-10-23",287.12,287.58,283.93,286.3,1209000.0],["2024-10-24",288.55,289.17,285.51,285.77,1238300.0],["2024-10-25",287.72,289.0,285.04,286.04,973400.0],["2024-10-28",286.34,288.64,286.34,286.52,1016500.0],["2024-10-29",286.32,290.2,284.49,289.66,886800.0],["2024-10-30",288.18,291.21,287.93,288.82,751600.0],["2024-10-31",287.8,288.47,283.42,283.8,1488000.0],["2024-11-01",282.83,289.26,281.61,286.57,1047800.0],["2024-11-04",287.19,289.76,285.32,287.62,896300.0],["2024-11-05",288.84,293.06,287.0,291.79,1009200.0],["2024-11-06",299.0,305.49,297.91,302.33,2258100.0],["2024-11-07",302.95,306.23,301.05,305.51,1057200.0],["2024-11-08",306.26,307.17,305.02,305.56,968600.0],["2024-11-11",305.46,314.7,304.64,313.89,1556800.0],["2024-11-12",311.22,314.01,304.75,309.73,1748800.0],["2024-11-13",308.63,315.73,307.91,313.14,1273500.0],["2024-11-14",310.23,312.88,305.98,306.65,1545600.0],["2024-11-15",305.06,305.08,297.12,299.15,2300200.0],["2024-11-18",299.36,303.01,297.0,302.05,920100.0],["2024-11-19",298.13,306.4,298.02,305.2,1348200.0],["2024-11-20",305.93,308.38,303.15,307.84,1441900.0],["2024-11-21",310.0,317.45,308.25,315.41,1602100.0],["2024-11-22",315.96,321.9,315.04,321.27,1905300.0],["2024-11-25",324.53,326.62,318.69,319.39,2967000.0],["2024-11-26",320.79,320.99,316.54,317.96,2519900.0],["2024-11-27",293.2,301.47,289.65,290.64,3442300.0],["2024-11-29",289.03,292.62,289.03,291.9,1317800.0],["2024-12-02",291.74,297.94,291.44,296.65,2073000.0],["2024-12-03",294.14,301.59,293.5,298.96,1944500.0],["2024-12-04",302.72,304.97,299.89,304.23,1528700.0],["2024-12-05",302.53,307.25,301.32,305.17,1378800.0],["2024-12-06",305.92,309.43,305.56,307.71,1377600.0],["2024-12-09",308.0,311.51,305.72,308.55,1599900.0],["2024-12-10",306.16,307.8,303.63,303.99,1110000.0],["2024-12-11",305.37,310.9,304.76,307.46,1261700.0],["2024-12-12",305.42,310.29,304.49,309.34,998100.0],["2024-12-13",308.13,308.36,302.95,303.77,1131000.0],["2024-12-16",303.93,307.14,302.37,304.89,1186000.0],["2024-12-17",302.63,303.4,299.47,302.82,1781500.0],["2024-12-18",303.71,304.07,291.47,292.83,1844800.0],["2024-12-19",293.65,297.82,290.94,293.63,1381200.0],["2024-12-20",290.7,299.74,288.54,298.12,4190800.0],["2024-12-23",297.99,298.45,294.36,297.49,876100.0],["2024-12-24",297.55,301.23,296.68,301.23,560000.0],["2024-12-26",299.43,301.73,299.43,300.28,646800.0],["2024-12-27",298.64,298.84,294.57,297.59,1041600.0],["2024-12-30",292.99,298.92,291.74,297.53,1191200.0],["2024-12-31",298.55,298.55,294.97,295.57,708100.0],["2025-01-02",297.75,298.01,291.8,293.32,975100.0],["2025-01-03",295.23,297.0,292.49,294.06,1176300.0],["2025-01-06",293.11,296.9,291.18,292.51,1231400.0],["2025-01-07",290.72,294.7,289.03,290.82,1018600.0],["2025-01-08",294.16,298.69,292.75,296.37,1369100.0],["2025-01-10",291.37,292.61,284.47,284.96,2352200.0],["2025-01-13",281.42,287.04,279.84,284.82,1869600.0],["2025-01-14",285.07,289.31,284.82,286.87,1137600.0],["2025-01-15",293.47,296.19,290.74,290.94,1554000.0],["2025-01-16",290.44,293.35,288.69,290.08,1077300.0],["2025-01-17",296.25,296.25,290.62,291.45,1466100.0],["2025-01-21",294.62,297.75,294.05,296.91,1192100.0],["2025-01-22",297.42,302.21,297.01,301.45,1498400.0],["2025-01-23",297.61,301.5,297.5,301.08,1157500.0],["2025-01-24",301.18,302.55,300.13,300.83,764100.0],["2025-01-27",295.28,302.85,293.57,299.07,1365500.0],["2025-01-28",306.0,314.1,301.28,309.93,2088900.0],["2025-01-29",307.3,308.0,302.2,304.17,1083500.0],["2025-01-30",306.8,311.5,306.7,309.95,1255600.0],["2025-01-31",311.77,317.05,311.02,311.34,1285300.0],["2025-02-03",309.11,310.0,302.38,306.23,1447600.0],["2025-02-04",307.58,308.92,304.49,306.85,884400.0],["2025-02-05",306.87,311.64,303.97,311.36,947700.0],["2025-02-06",311.5,312.08,306.46,307.7,988000.0],["2025-02-07",308.5,310.19,300.14,301.15,1485800.0],["2025-02-10",303.77,308.72,301.64,304.99,1761600.0],["2025-02-11",302.06,304.28,298.05,299.72,1375500.0],["2025-02-12",294.32,298.33,293.14,297.28,1400100.0],["2025-02-13",297.5,303.55,297.45,303.48,1288000.0],["2025-02-14",303.48,304.97,301.3,302.72,924100.0],["2025-02-18",300.0,300.52,291.02,295.66,2746300.0],["2025-02-19",293.68,299.67,292.41,299.06,1601400.0],["2025-02-20",298.93,298.93,289.89,291.02,1578600.0],["2025-02-21",290.04,291.39,284.51,285.0,1670100.0],["2025-02-24",287.0,287.16,280.51,285.26,1374100.0],["2025-02-25",285.04,285.78,280.66,283.72,1873200.0],["2025-02-26",284.26,289.6,284.17,285.67,1295700.0],["2025-02-27",286.15,293.17,282.31,282.35,3083000.0],["2025-02-28",279.42,285.0,267.12,274.21,5094000.0],["2025-03-03",278.26,280.46,270.61,272.03,2524500.0],["2025-03-04",270.64,271.0,262.8,267.43,2430600.0],["2025-03-05",265.69,268.75,262.72,267.24,1788700.0],["2025-03-06",262.41,266.5,259.24,260.39,1641700.0],["2025-03-07",259.58,261.35,252.18,259.75,3448300.0],["2025-03-10",256.61,256.93,246.31,248.4,3198600.0],["2025-03-11",247.56,254.38,246.95,250.85,2776600.0],["2025-03-12",254.5,255.91,250.11,251.85,2432100.0],["2025-03-13",251.85,252.67,244.85,246.93,1498400.0],["2025-03-14",248.99,254.89,248.99,254.43,1303000.0],["2025-03-17",252.96,263.25,252.63,260.62,1785300.0],["2025-03-18",259.95,261.36,257.98,259.95,1509700.0],["2025-03-19",263.07,271.63,263.0,268.3,1930200.0],["2025-03-20",268.05,271.47,266.14,267.82,1465400.0],["2025-03-21",262.45,268.38,262.45,267.25,2014200.0],["2025-03-24",271.96,272.31,269.02,269.19,1660400.0],["2025-03-25",270.59,273.79,270.59,273.08,1068500.0],["2025-03-26",271.71,274.26,270.29,271.21,1092800.0],["2025-03-27",268.5,273.52,268.2,269.81,1230500.0],["2025-03-28",267.29,268.57,260.93,261.63,1233400.0],["2025-03-31",259.02,262.17,255.18,261.8,1844800.0],["2025-04-01",261.18,264.9,258.27,264.61,1042900.0],["2025-04-02",260.12,269.67,259.35,267.93,1245700.0],["2025-04-03",256.98,260.43,254.03,257.15,1791100.0],["2025-04-04",250.11,252.66,244.39,245.51,3161400.0],["2025-04-07",237.63,253.96,232.67,243.62,3597300.0],["2025-04-08",249.71,251.49,235.2,238.84,1838100.0],["2025-04-09",238.08,265.14,237.25,263.53,2456700.0],["2025-04-10",257.16,259.2,248.58,256.92,2238400.0],["2025-04-11",256.92,260.79,251.42,258.45,1274600.0],["2025-04-14",263.0,263.64,258.2,260.71,1261600.0],["2025-04-15",262.4,266.55,262.0,265.34,1082300.0],["2025-04-16",261.79,266.15,257.91,260.16,1323100.0],["2025-04-17",262.3,262.39,258.14,259.47,1053400.0],["2025-04-21",255.92,256.52,250.46,254.27,1277200.0],["2025-04-22",257.81,263.14,256.04,261.14,1072900.0],["2025-04-23",265.49,270.8,263.58,264.44,1021800.0],["2025-04-24",265.54,272.77,265.02,271.71,1303300.0],["2025-04-25",271.3,272.27,268.77,269.93,1308100.0],["2025-04-28",269.79,273.56,269.42,271.47,1171900.0],["2025-04-29",270.8,273.18,270.4,272.89,820400.0],["2025-04-30",270.4,274.87,267.61,274.25,1226000.0],["2025-05-01",276.14,278.57,273.14,273.49,1303900.0],["2025-05-02",278.3,281.19,276.32,279.99,959600.0],["2025-05-05",278.19,283.27,278.19,280.07,894600.0],["2025-05-06",277.88,281.3,276.21,278.64,678300.0],["2025-05-07",279.38,284.77,279.37,283.36,1271200.0],["2025-05-08",284.89,291.35,284.06,289.62,1149000.0],["2025-05-09",289.8,291.99,285.77,287.48,906900.0],["2025-05-12",295.95,297.86,292.52,293.2,1500000.0],["2025-05-13",294.18,298.83,292.95,297.01,1220300.0],["2025-05-14",295.85,297.99,294.65,295.54,1353200.0],["2025-05-15",294.97,297.18,294.4,295.78,1780800.0],["2025-05-16",296.1,298.21,294.82,298.08,1901600.0],["2025-05-19",294.59,297.25,293.0,295.9,1635400.0],["2025-05-20",294.59,295.9,292.27,295.84,1388300.0],["2025-05-21",292.77,297.79,291.8,292.93,1831200.0],["2025-05-22",292.39,296.44,292.37,295.0,2366800.0],["2025-05-23",295.0,304.8,291.53,295.35,3197300.0],["2025-05-27",297.52,301.18,294.79,300.36,2132600.0],["2025-05-28",301.0,303.1,298.86,299.23,1477600.0],["2025-05-29",300.48,301.18,294.8,297.0,1250600.0],["2025-05-30",297.49,298.0,293.71,296.12,4533900.0],["2025-06-02",294.41,295.88,291.24,295.26,1023700.0],["2025-06-03",295.12,299.72,294.48,299.52,1525700.0],["2025-06-04",299.1,301.43,298.04,298.36,1031200.0],["2025-06-05",298.36,300.67,297.22,298.22,1091100.0],["2025-06-06",300.17,300.18,297.4,297.86,941700.0],["2025-06-09",297.0,298.79,290.63,297.21,1316600.0],["2025-06-10",298.41,298.52,295.97,297.54,896700.0],["2025-06-11",298.0,299.12,295.98,296.77,1198600.0],["2025-06-12",296.92,299.67,296.11,298.57,1054300.0],["2025-06-13",294.09,296.69,291.14,292.16,1129700.0],["2025-06-16",293.35,299.39,292.9,299.3,1384900.0],["2025-06-17",298.4,300.52,295.81,296.85,1070000.0],["2025-06-18",296.85,297.57,293.76,295.19,1110700.0],["2025-06-20",297.75,299.7,295.08,297.21,2874600.0],["2025-06-23",297.82,301.18,293.49,300.95,1828900.0],["2025-06-24",304.02,306.06,301.92,304.19,1470100.0],["2025-06-25",304.38,305.0,302.02,302.37,1226400.0],["2025-06-26",303.49,305.76,300.71,304.93,1159900.0],["2025-06-27",307.47,309.84,304.86,305.13,1703000.0],["2025-06-30",307.46,310.23,305.76,309.57,1570500.0],["2025-07-01",308.41,312.51,306.15,311.67,2001300.0],["2025-07-02",309.88,310.82,306.32,310.34,1139500.0],["2025-07-03",312.18,318.25,310.34,316.66,836400.0],["2025-07-07",317.73,319.49,313.81,315.31,1409800.0],["2025-07-08",317.21,319.13,314.71,314.91,1457600.0],["2025-07-09",316.07,316.6,300.0,307.27,2562700.0],["2025-07-10",300.0,300.48,281.65,286.11,4698700.0],["2025-07-11",285.61,286.16,279.9,280.39,2441800.0],["2025-07-14",298.37,298.37,286.69,294.55,3744800.0],["2025-07-15",293.26,294.73,288.65,288.96,1830900.0],["2025-07-16",289.79,290.93,286.52,289.47,1350000.0],["2025-07-17",289.67,292.38,288.86,292.16,1639200.0],["2025-07-18",293.71,297.7,292.3,297.03,2421100.0],["2025-07-21",296.09,298.77,294.81,295.16,1592100.0],["2025-07-22",296.45,300.6,295.58,299.43,1198200.0],["2025-07-23",300.9,302.4,298.49,300.98,1683100.0],["2025-07-24",301.01,302.29,299.04,301.1,1286900.0],["2025-07-25",301.71,304.36,300.07,303.28,1025300.0],["2025-07-28",304.58,306.11,303.22,304.47,720100.0],["2025-07-29",305.18,307.78,304.43,306.61,1120900.0],["2025-07-30",306.08,309.81,305.49,308.14,960700.0],["2025-07-31",307.92,309.2,302.24,303.11,1492200.0],["2025-08-01",301.26,301.51,294.98,297.02,1346200.0],["2025-08-04",299.25,302.91,298.99,302.5,933600.0],["2025-08-05",303.9,304.25,298.86,299.2,816100.0],["2025-08-06",300.83,305.33,300.15,305.18,1163600.0],["2025-08-07",305.75,306.18,288.93,292.99,1383000.0],["2025-08-08",293.02,294.54,289.22,290.68,1540500.0],["2025-08-11",290.67,292.23,282.96,284.62,2227600.0],["2025-08-12",285.11,286.46,280.39,283.03,2345600.0],["2025-08-13",284.72,287.09,280.85,287.01,1974900.0],["2025-08-14",286.07,287.08,282.67,283.75,1412000.0],["2025-08-15",285.06,288.53,284.25,286.73,1149600.0],["2025-08-18",287.19,290.3,286.67,289.65,936200.0],["2025-08-19",290.38,294.19,289.17,289.24,1170400.0],["2025-08-20",289.89,290.05,286.73,288.63,1058200.0],["2025-08-21",286.53,287.43,285.17,286.06,1184500.0],["2025-08-22",286.5,291.3,285.28,290.23,1116900.0],["2025-08-25",290.39,291.23,284.31,285.34,1180100.0],["2025-08-26",285.34,286.67,281.75,282.45,1922200.0],["2025-08-27",283.46,286.57,283.2,285.95,1389200.0],["2025-08-28",288.66,294.49,287.79,288.49,4151600.0],["2025-08-29",318.0,326.45,307.26,314.7,4904200.0],["2025-09-02",313.02,319.47,312.65,319.16,2665000.0],["2025-09-03",320.3,324.37,314.38,317.51,1943100.0],["2025-09-04",318.58,320.0,312.6,319.93,1422000.0],["2025-09-05",322.64,326.85,320.48,326.37,1632200.0],["2025-09-08",326.88,329.09,324.42,326.79,1794000.0],["2025-09-09",326.69,326.87,323.17,325.19,1271400.0],["2025-09-10",325.37,325.5,321.97,323.8,1323700.0],["2025-09-11",325.24,326.5,323.14,324.52,1484100.0],["2025-09-12",324.54,324.63,318.76,319.05,1077500.0],["2025-09-15",318.71,321.47,318.51,321.07,1034100.0],["2025-09-16",320.88,321.02,316.17,318.51,1171800.0],["2025-09-17",319.56,322.68,317.4,319.28,1758400.0],["2025-09-18",321.73,326.71,319.82,323.04,1883600.0],["2025-09-19",325.03,326.54,320.85,322.67,3364400.0],["2025-09-22",321.39,326.47,318.67,324.39,1695700.0],["2025-09-23",323.45,325.16,322.01,324.86,1417900.0],["2025-09-24",325.49,326.35,322.45,323.52,1102600.0],["2025-09-25",322.47,322.97,319.16,320.17,1057800.0],["2025-09-26",320.17,323.44,319.39,322.88,850800.0],["2025-09-29",325.0,326.11,320.94,322.03,1162000.0],["2025-09-30",322.23,322.23,314.84,317.67,1159900.0],["2025-10-01",318.79,320.54,311.63,315.73,1786900.0],["2025-10-02",314.83,321.57,314.36,320.91,1367000.0],["2025-10-03",320.15,321.57,318.1,318.9,971900.0],["2025-10-06",322.0,326.2,320.13,323.43,1568800.0],["2025-10-07",323.11,324.0,309.57,314.19,1468900.0],["2025-10-08",315.0,315.82,309.16,311.41,1429700.0],["2025-10-09",310.5,312.93,305.81,310.32,1357000.0],["2025-10-10",309.08,312.29,302.43,303.5,1480200.0],["2025-10-13",303.63,308.7,302.66,307.97,982600.0],["2025-10-14",304.58,308.46,303.11,306.59,1338600.0],["2025-10-15",308.65,310.0,303.18,305.08,992900.0],["2025-10-16",307.76,308.91,298.8,299.82,1066200.0],["2025-10-17",299.32,305.26,298.91,303.66,2202100.0],["2025-10-20",305.0,308.08,304.32,307.95,885100.0],["2025-10-21",307.95,311.47,306.98,310.57,710300.0],["2025-10-22",309.82,311.28,305.12,308.15,1471300.0],["2025-10-23",304.0,310.1,304.0,309.84,1006900.0],["2025-10-24",313.01,314.51,311.15,312.88,953300.0],["2025-10-27",313.35,314.17,311.13,313.53,938100.0],["2025-10-28",312.87,315.0,310.73,311.08,919400.0],["2025-10-29",306.53,307.0,296.02,297.08,1682200.0],["2025-10-30",295.25,303.57,295.25,300.77,1527800.0],["2025-10-31",300.42,302.7,297.92,301.34,1076700.0],["2025-11-03",302.99,304.88,299.4,303.64,1079400.0],["2025-11-04",302.26,304.13,299.17,300.86,1301000.0],["2025-11-05",301.23,302.44,299.32,300.96,1250700.0],["2025-11-06",299.46,299.9,293.72,294.86,1165800.0],["2025-11-07",294.6,297.47,293.51,297.18,950500.0],["2025-11-10",297.4,299.55,293.06,298.72,1194200.0],["2025-11-11",299.17,302.43,297.95,301.86,855600.0],["2025-11-12",301.55,303.2,300.3,301.74,1191100.0],["2025-11-13",300.5,301.79,296.37,297.17,1122700.0],["2025-11-14",295.81,301.3,292.57,299.39,1049800.0],["2025-11-17",299.53,299.53,290.89,291.96,1081300.0],["2025-11-18",292.87,294.35,289.06,292.23,1526300.0],["2025-11-19",291.6,293.81,290.09,291.19,1359000.0],["2025-11-20",295.26,296.9,286.43,286.95,1212500.0],["2025-11-21",288.69,293.13,286.32,290.8,1359300.0],["2025-11-24",291.35,292.8,288.95,289.85,3027600.0],["2025-11-25",290.28,297.67,287.08,294.43,2336400.0],["2025-11-26",313.97,320.0,299.13,301.38,4686400.0],["2025-11-28",300.29,304.0,299.42,303.34,912400.0],["2025-12-01",301.17,307.37,300.32,305.12,1464600.0],["2025-12-02",306.06,310.84,305.31,310.25,1625400.0],["2025-12-03",308.76,312.62,305.48,307.24,1346700.0],["2025-12-04",307.8,309.3,303.77,305.85,1458000.0],["2025-12-05",306.0,307.83,304.3,306.74,1558800.0],["2025-12-08",307.6,309.22,298.63,301.39,1667800.0],["2025-12-09",301.07,303.65,299.53,300.75,1393600.0],["2025-12-10",299.46,304.69,297.52,300.1,1792800.0],["2025-12-11",299.93,305.0,298.2,300.93,1534500.0],["2025-12-12",302.48,302.48,296.33,297.64,1425200.0],["2025-12-15",299.21,301.47,292.38,294.31,2281000.0],["2025-12-16",294.31,296.22,291.88,293.98,1482200.0],["2025-12-17",294.13,298.3,292.05,292.97,1390500.0],["2025-12-18",294.65,300.03,293.77,299.24,1960400.0],["2025-12-19",299.92,301.58,297.9,300.08,3311300.0],["2025-12-22",301.38,303.79,299.37,300.47,1412200.0],["2025-12-23",298.86,300.38,295.61,297.58,1128400.0],["2025-12-24",297.67,298.65,296.51,298.21,320800.0],["2025-12-26",298.42,300.72,298.34,300.71,439300.0],["2025-12-29",299.08,303.1,299.08,301.23,656900.0],["2025-12-30",299.53,301.66,299.06,299.54,627700.0],["2025-12-31",298.62,299.07,295.85,296.01,749200.0],["2026-01-02",296.0,296.06,282.51,286.73,1317700.0],["2026-01-05",288.04,293.1,286.63,288.66,1463800.0],["2026-01-06",288.51,294.24,287.52,293.17,1264500.0],["2026-01-07",294.73,296.8,293.04,293.79,987700.0],["2026-01-08",291.0,292.05,273.8,276.58,2778000.0],["2026-01-09",276.8,278.45,273.8,276.02,1820900.0],["2026-01-12",275.91,279.32,274.02,277.89,1204600.0],["2026-01-13",277.5,279.34,266.77,270.63,2171000.0],["2026-01-14",268.95,271.01,259.27,261.28,2221200.0],["2026-01-15",262.23,264.08,259.76,262.26,1773800.0],["2026-01-16",262.72,266.4,260.72,265.69,3839400.0],["2026-01-20",261.54,262.49,252.55,253.87,2671200.0],["2026-01-21",253.87,257.49,253.34,257.44,2342600.0],["2026-01-22",268.71,271.44,263.05,269.77,3157400.0],["2026-01-23",269.41,271.29,266.87,270.0,1493400.0],["2026-01-26",270.41,274.25,269.76,272.34,1804300.0],["2026-01-27",271.2,272.05,264.59,268.09,1458400.0],["2026-01-28",268.51,271.12,266.61,268.33,1268100.0],["2026-01-29",260.0,260.47,247.2,255.68,3641800.0],["2026-01-30",253.59,255.67,250.95,252.87,1739200.0],["2026-02-02",259.61,259.66,253.75,255.57,1622000.0],["2026-02-03",250.01,251.64,238.95,240.79,3540400.0],["2026-02-04",238.76,249.85,236.22,243.41,2728100.0],["2026-02-05",245.84,246.79,236.78,238.06,3414200.0],["2026-02-06",239.65,242.44,234.0,240.4,2139700.0],["2026-02-09",238.86,243.09,236.43,242.53,1524400.0],["2026-02-10",242.68,247.12,241.16,243.58,2324100.0],["2026-02-11",234.12,239.8,229.52,232.59,2622400.0],["2026-02-12",232.6,235.19,216.01,223.49,5413400.0],["2026-02-13",223.83,233.63,222.88,231.22,2752800.0],["2026-02-17",228.1,229.34,221.09,225.32,2629300.0],["2026-02-18",224.49,230.09,223.21,229.74,2009500.0],["2026-02-19",229.86,230.0,226.5,229.1,1451000.0],["2026-02-20",227.65,232.21,225.78,226.98,1743100.0],["2026-02-23",223.63,225.65,216.72,218.64,2060800.0],["2026-02-24",217.54,225.3,215.01,220.91,2204300.0],["2026-02-25",220.95,225.8,219.05,224.81,1955800.0],["2026-02-26",228.43,233.73,227.31,233.45,4076500.0],["2026-02-27",233.58,248.7,233.3,245.87,5370700.0],["2026-03-02",243.53,249.15,243.0,246.94,2401000.0],["2026-03-03",246.1,254.83,244.45,253.4,2606300.0],["2026-03-04",253.3,258.81,252.5,257.89,2656900.0],["2026-03-05",258.55,264.75,256.9,264.12,2186400.0],["2026-03-06",261.54,263.05,257.73,260.99,2021000.0],["2026-03-09",260.77,262.52,256.5,260.75,1803400.0],["2026-03-10",260.58,261.78,252.09,253.85,1857600.0],["2026-03-11",255.45,259.54,249.76,251.83,1959000.0],["2026-03-12",250.71,255.95,249.24,249.89,1653500.0],["2026-03-13",249.52,252.83,248.54,251.17,1442800.0],["2026-03-16",252.09,253.02,249.3,249.78,1353400.0],["2026-03-17",250.59,259.39,250.59,252.92,1254700.0],["2026-03-18",250.28,254.44,248.25,248.48,1811000.0],["2026-03-19",248.98,255.34,246.08,247.65,2148400.0],["2026-03-20",245.95,248.61,241.5,247.99,4418400.0],["2026-03-23",248.29,251.06,244.73,247.44,2658100.0],["2026-03-24",245.28,245.28,237.28,239.39,2224400.0],["2026-03-25",241.24,243.2,232.41,235.42,1685100.0],["2026-03-26",234.66,243.62,234.32,239.83,1468200.0],["2026-03-27",237.63,237.87,229.24,229.84,2233100.0],["2026-03-30",232.26,238.54,231.05,235.68,1653500.0],["2026-03-31",234.92,241.21,234.89,239.4,1947000.0],["2026-04-01",238.86,240.49,232.18,237.87,1800300.0],["2026-04-02",239.72,241.46,234.09,238.08,1990700.0],["2026-04-06",236.84,239.0,234.67,237.72,1189800.0],["2026-04-07",236.33,238.6,232.91,234.96,1319000.0],["2026-04-08",241.15,244.8,239.03,240.65,1990500.0],["2026-04-09",237.51,238.5,217.18,225.13,3604900.0],["2026-04-10",221.54,223.15,214.1,218.45,2504900.0],["2026-04-13",218.01,227.53,216.42,227.14,2836300.0],["2026-04-14",227.89,230.68,225.08,228.59,1813700.0],["2026-04-15",234.79,240.78,232.2,239.32,1759600.0],["2026-04-16",244.51,245.58,240.42,243.16,1516700.0],["2026-04-17",249.4,250.0,241.27,242.02,2550900.0],["2026-04-20",241.48,246.3,241.25,245.31,1260400.0],["2026-04-21",245.23,250.91,243.5,245.48,1441100.0],["2026-04-22",247.29,250.0,245.0,247.57,1518100.0],["2026-04-23",240.36,241.1,227.0,231.98,2428600.0],["2026-04-24",232.58,237.74,231.18,237.44,1386100.0],["2026-04-27",235.91,241.58,234.68,235.03,1689400.0],["2026-04-28",237.97,241.99,232.22,234.85,1705600.0],["2026-04-29",233.84,235.98,231.14,235.87,1237600.0],["2026-04-30",233.9,237.68,231.15,237.0,1769600.0],["2026-05-01",241.88,246.86,238.42,244.35,2342500.0],["2026-05-04",244.19,249.98,242.76,247.54,1621500.0],["2026-05-05",247.2,250.35,244.9,249.43,2207000.0],["2026-05-06",245.38,248.75,240.0,243.08,2073300.0],["2026-05-07",246.56,255.14,246.56,251.04,2026600.0],["2026-05-08",247.65,247.65,241.93,244.5,1747800.0],["2026-05-11",241.83,244.97,234.28,236.07,1926700.0],["2026-05-12",238.03,240.13,233.83,234.87,1491200.0],["2026-05-13",229.4,231.65,225.28,231.03,1742200.0],["2026-05-14",229.88,235.92,227.48,233.86,1747800.0],["2026-05-15",234.88,238.31,234.21,236.62,1528500.0],["2026-05-18",236.1,243.69,234.65,243.49,1807400.0],["2026-05-19",249.03,251.16,243.01,244.16,1980000.0],["2026-05-20",239.75,243.87,233.2,243.63,1711200.0],["2026-05-21",241.99,242.22,234.64,240.19,1992700.0],["2026-05-22",240.51,247.0,238.46,240.99,2455200.0],["2026-05-26",238.08,240.72,234.37,238.23,2097800.0],["2026-05-27",235.0,243.31,235.0,237.0,1643500.0],["2026-05-28",236.32,244.34,233.5,240.95,4143300.0],["2026-05-29",225.56,233.84,217.0,231.31,7642000.0],["2026-06-01",237.01,250.49,237.01,248.16,3590500.0],["2026-06-02",241.62,243.16,235.7,236.66,2354400.0],["2026-06-03",235.01,235.25,228.26,229.6,2413900.0],["2026-06-04",236.48,237.86,231.59,233.64,1923400.0],["2026-06-05",235.08,236.5,229.24,229.96,2684600.0],["2026-06-08",228.01,229.99,224.23,225.04,2090900.0],["2026-06-09",223.47,227.79,220.69,224.08,1867500.0],["2026-06-10",220.5,225.11,218.0,221.28,1741000.0],["2026-06-11",219.26,221.34,204.8,205.57,4272200.0],["2026-06-12",206.6,208.74,194.47,198.43,5631600.0],["2026-06-15",199.92,202.87,195.96,198.6,3306900.0],["2026-06-16",197.82,203.95,197.82,201.38,2928200.0],["2026-06-17",196.58,203.8,192.3,193.07,3141600.0],["2026-06-18",194.55,197.89,190.86,193.82,9213100.0],["2026-06-22",190.0,195.94,185.5,187.72,4670200.0],["2026-06-23",193.27,193.77,187.24,188.78,3327000.0],["2026-06-24",188.98,195.76,188.0,192.61,2651800.0],["2026-06-25",189.07,194.31,189.0,189.73,2459500.0],["2026-06-26",191.65,197.87,191.55,196.26,7756100.0],["2026-06-29",202.46,202.46,194.89,195.24,2588400.0],["2026-06-30",193.25,195.0,192.26,194.42,2282700.0],["2026-07-01",200.0,204.7,198.49,199.76,2360300.0],["2026-07-02",200.97,209.92,200.71,207.48,2930800.0],["2026-07-06",204.66,208.81,202.25,207.54,1670837.4786],["2026-07-07",215.99,215.99,210.695,212.38,2380821.116957],["2026-07-08",211.1,211.9098,205.99,206.04,2050897.288211],["2026-07-09",200.47,208.91,198.01,208.58,2025059.172679],["2026-07-10",212,212.7997,207.19,208.45,1233147.051806],["2026-07-13",210.32,213.78,209.81,212.22,1330554.21497],["2026-07-14",201.96,209.93,201.96,205.92,1574933.172681],["2026-07-15",207.91,212.62,207.29,208.98,2020034.951802],["2026-07-16",212.22,218.52,208.32,217.06,2499464.432972],["2026-07-17",217.05,221.81,214.7,218.35,3303391.18762],["2026-07-20",215.07,219.14,211.995,217.8,1909545.838084],["2026-07-21",214.51,217.6299,210.88,211.15,2093546.391195],["2026-07-22",211.95,212.29,202.15,203.5,1793833.969909],["2026-07-23",205.55,207.075,202.37,205.26,1838461.354532],["2026-07-24",208.75,214.45,204.48,209.75,2888291.999653],["2026-07-27",213.51,227.67,212.19,225.91,2598742.574536],["2026-07-28",231.49,243.25,229.4,237.38,3885001.093837],["2026-07-29",242.17,249.14,238.32,245.25,2430917.35021],["2026-07-30",238.09,238.69,231.755,234.97,2687464.265829],["2026-07-31",230.44,235.07,227.99,234.2,1949029.628807],["2026-08-03",239.6,243.94,233.84,234.71,1919523.902635],["2026-08-04",231.19,237.72,229.7,237.21,2110061.798725],["2026-08-05",238.43,240.64,235.425,240.03,1487533.012566],["2026-08-06",237.36,243,235.26,242.47,1361593.679253],["2026-08-07",245,252.885,245,249.08,1820427.122081],["2026-08-10",246.515,254.43,246.515,254.09,280942.978788],["2026-08-11",251.51,254.86,249.89,251.59,1938283.888656],["2026-08-12",245.71,250.62,245.46,249.51,1401933.210518],["2026-08-13",250,259.355,242.86,257.96,2261014.771442],["2026-08-14",260,260.74,251.29,251.66,1395263.960791]]}