{"t":"AMGN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1983-06-17",0.2308,0.2343,0.2308,0.2308,42936000.0],["1983-06-20",0.2063,0.2063,0.2028,0.2028,7329600.0],["1983-06-21",0.2028,0.2098,0.2028,0.2028,2280000.0],["1983-06-22",0.2098,0.2133,0.2098,0.2098,5937600.0],["1983-06-23",0.2098,0.2133,0.2098,0.2098,1272000.0],["1983-06-24",0.2098,0.2098,0.2063,0.2063,1574400.0],["1983-06-27",0.1888,0.1888,0.1818,0.1818,5884800.0],["1983-06-28",0.1818,0.1853,0.1818,0.1818,4987200.0],["1983-06-29",0.1818,0.1818,0.1783,0.1783,1056000.0],["1983-06-30",0.1818,0.1871,0.1818,0.1818,2164800.0],["1983-07-01",0.1818,0.1853,0.1818,0.1818,350400.0],["1983-07-05",0.1818,0.1818,0.1748,0.1748,576000.0],["1983-07-06",0.1748,0.1783,0.1748,0.1748,638400.0],["1983-07-07",0.1783,0.1818,0.1783,0.1783,1046400.0],["1983-07-08",0.1783,0.1818,0.1748,0.1748,681600.0],["1983-07-11",0.1783,0.1818,0.1783,0.1783,729600.0],["1983-07-12",0.1783,0.1853,0.1783,0.1783,777600.0],["1983-07-13",0.1853,0.1923,0.1853,0.1853,4420800.0],["1983-07-14",0.1871,0.1923,0.1871,0.1871,777600.0],["1983-07-15",0.1871,0.1923,0.1871,0.1871,897600.0],["1983-07-18",0.1871,0.1888,0.1853,0.1853,456000.0],["1983-07-19",0.1853,0.1888,0.1818,0.1818,417600.0],["1983-07-20",0.1818,0.1836,0.1801,0.1801,484800.0],["1983-07-21",0.1783,0.1783,0.1713,0.1713,1156800.0],["1983-07-22",0.1713,0.1713,0.1696,0.1696,3038400.0],["1983-07-25",0.1696,0.1731,0.1696,0.1696,1401600.0],["1983-07-26",0.1696,0.1731,0.1696,0.1696,2697600.0],["1983-07-27",0.1678,0.1678,0.1626,0.1626,566400.0],["1983-07-28",0.1626,0.1626,0.1626,0.1626,0.0],["1983-07-29",0.1626,0.1678,0.1608,0.1608,734400.0],["1983-08-01",0.1608,0.1608,0.1573,0.1573,710400.0],["1983-08-02",0.1573,0.1608,0.1556,0.1556,225600.0],["1983-08-03",0.1556,0.1608,0.1556,0.1556,105600.0],["1983-08-04",0.1556,0.1573,0.1503,0.1503,360000.0],["1983-08-05",0.1503,0.1521,0.1469,0.1469,417600.0],["1983-08-08",0.1469,0.1469,0.1434,0.1434,292800.0],["1983-08-09",0.1434,0.1434,0.1381,0.1381,849600.0],["1983-08-10",0.1381,0.1434,0.1381,0.1381,700800.0],["1983-08-11",0.1381,0.1434,0.1381,0.1381,124800.0],["1983-08-12",0.1381,0.1416,0.1381,0.1381,201600.0],["1983-08-15",0.1381,0.1416,0.1364,0.1364,585600.0],["1983-08-16",0.1364,0.1416,0.1364,0.1364,235200.0],["1983-08-17",0.1364,0.1416,0.1364,0.1364,153600.0],["1983-08-18",0.1329,0.1329,0.1276,0.1276,715200.0],["1983-08-19",0.1276,0.1311,0.1259,0.1259,744000.0],["1983-08-22",0.1171,0.1171,0.1119,0.1119,508800.0],["1983-08-23",0.1119,0.1154,0.1119,0.1119,523200.0],["1983-08-24",0.1119,0.1154,0.1119,0.1119,700800.0],["1983-08-25",0.1119,0.1154,0.1101,0.1101,331200.0],["1983-08-26",0.1119,0.1154,0.1119,0.1119,643200.0],["1983-08-29",0.1119,0.1154,0.1119,0.1119,398400.0],["1983-08-30",0.1119,0.1154,0.1119,0.1119,230400.0],["1983-08-31",0.1171,0.1206,0.1171,0.1171,1300800.0],["1983-09-01",0.1241,0.1294,0.1241,0.1241,2064000.0],["1983-09-02",0.1329,0.1364,0.1329,0.1329,1252800.0],["1983-09-06",0.1346,0.1381,0.1346,0.1346,868800.0],["1983-09-07",0.1346,0.1381,0.1346,0.1346,590400.0],["1983-09-08",0.1364,0.1399,0.1364,0.1364,566400.0],["1983-09-09",0.1364,0.1399,0.1364,0.1364,331200.0],["1983-09-12",0.1381,0.1434,0.1381,0.1381,1516800.0],["1983-09-13",0.1381,0.1416,0.1381,0.1381,105600.0],["1983-09-14",0.1381,0.1416,0.1364,0.1364,465600.0],["1983-09-15",0.1294,0.1294,0.1259,0.1259,1867200.0],["1983-09-16",0.1119,0.1119,0.1084,0.1084,1680000.0],["1983-09-19",0.1101,0.1119,0.1101,0.1101,648000.0],["1983-09-20",0.1136,0.1154,0.1136,0.1136,1252800.0],["1983-09-21",0.1136,0.1171,0.1136,0.1136,2169600.0],["1983-09-22",0.1154,0.1189,0.1154,0.1154,3772800.0],["1983-09-23",0.1189,0.1224,0.1189,0.1189,6825600.0],["1983-09-26",0.1206,0.1241,0.1206,0.1206,518400.0],["1983-09-27",0.1206,0.1241,0.1189,0.1189,1881600.0],["1983-09-28",0.1206,0.1224,0.1206,0.1206,2011200.0],["1983-09-29",0.1206,0.1241,0.1206,0.1206,696000.0],["1983-09-30",0.1206,0.1224,0.1189,0.1189,283200.0],["1983-10-03",0.1189,0.1206,0.1189,0.1189,1305600.0],["1983-10-04",0.1189,0.1224,0.1189,0.1189,268800.0],["1983-10-05",0.1189,0.1224,0.1189,0.1189,316800.0],["1983-10-06",0.1189,0.1224,0.1189,0.1189,312000.0],["1983-10-07",0.1189,0.1224,0.1189,0.1189,456000.0],["1983-10-10",0.1189,0.1189,0.1154,0.1154,201600.0],["1983-10-11",0.1119,0.1119,0.1084,0.1084,657600.0],["1983-10-12",0.1084,0.1101,0.1066,0.1066,336000.0],["1983-10-13",0.1066,0.1084,0.1031,0.1031,1036800.0],["1983-10-14",0.1049,0.1084,0.1049,0.1049,1315200.0],["1983-10-17",0.1049,0.1084,0.1049,0.1049,734400.0],["1983-10-18",0.1049,0.1066,0.1014,0.1014,235200.0],["1983-10-19",0.0979,0.0979,0.0944,0.0944,3417600.0],["1983-10-20",0.0944,0.0979,0.0944,0.0944,1584000.0],["1983-10-21",0.0944,0.0979,0.0944,0.0944,288000.0],["1983-10-24",0.0944,0.0979,0.0944,0.0944,484800.0],["1983-10-25",0.0944,0.0944,0.0909,0.0909,110400.0],["1983-10-26",0.0909,0.0944,0.0909,0.0909,998400.0],["1983-10-27",0.0909,0.0944,0.0909,0.0909,739200.0],["1983-10-28",0.0909,0.0944,0.0909,0.0909,331200.0],["1983-10-31",0.0909,0.0944,0.0909,0.0909,1281600.0],["1983-11-01",0.0892,0.0892,0.0874,0.0874,681600.0],["1983-11-02",0.0857,0.0857,0.0822,0.0822,1454400.0],["1983-11-03",0.0822,0.0839,0.0822,0.0822,1089600.0],["1983-11-04",0.0839,0.0857,0.0839,0.0839,811200.0],["1983-11-07",0.0839,0.0857,0.0822,0.0822,1598400.0],["1983-11-08",0.0822,0.0839,0.0822,0.0822,331200.0],["1983-11-09",0.0822,0.0839,0.0822,0.0822,960000.0],["1983-11-10",0.0822,0.0839,0.0822,0.0822,1291200.0],["1983-11-11",0.0822,0.0839,0.0822,0.0822,1094400.0],["1983-11-14",0.0892,0.0909,0.0892,0.0892,4737600.0],["1983-11-15",0.0944,0.0962,0.0944,0.0944,2640000.0],["1983-11-16",0.1031,0.1084,0.1031,0.1031,4368000.0],["1983-11-17",0.1084,0.1136,0.1084,0.1084,3043200.0],["1983-11-18",0.1084,0.1119,0.1084,0.1084,412800.0],["1983-11-21",0.1084,0.1084,0.1049,0.1049,960000.0],["1983-11-22",0.1049,0.1049,0.0996,0.0996,460800.0],["1983-11-23",0.0996,0.1014,0.0962,0.0962,1156800.0],["1983-11-25",0.0979,0.0996,0.0979,0.0979,230400.0],["1983-11-28",0.0979,0.1014,0.0979,0.0979,230400.0],["1983-11-29",0.0979,0.0996,0.0962,0.0962,753600.0],["1983-11-30",0.0962,0.0996,0.0962,0.0962,268800.0],["1983-12-01",0.0962,0.0996,0.0962,0.0962,153600.0],["1983-12-02",0.0962,0.0996,0.0962,0.0962,288000.0],["1983-12-05",0.0944,0.0944,0.0909,0.0909,864000.0],["1983-12-06",0.0909,0.0927,0.0892,0.0892,1185600.0],["1983-12-07",0.0909,0.0944,0.0909,0.0909,696000.0],["1983-12-08",0.0909,0.0944,0.0909,0.0909,2496000.0],["1983-12-09",0.0944,0.0979,0.0944,0.0944,1641600.0],["1983-12-12",0.0944,0.0979,0.0944,0.0944,806400.0],["1983-12-13",0.0962,0.0996,0.0962,0.0962,993600.0],["1983-12-14",0.0962,0.0996,0.0944,0.0944,3772800.0],["1983-12-15",0.0944,0.0979,0.0944,0.0944,5769600.0],["1983-12-16",0.0944,0.0979,0.0927,0.0927,1281600.0],["1983-12-19",0.0962,0.0996,0.0962,0.0962,2476800.0],["1983-12-20",0.0962,0.0979,0.0944,0.0944,691200.0],["1983-12-21",0.0944,0.0962,0.0927,0.0962,1315200.0],["1983-12-22",0.0962,0.0979,0.0927,0.0962,3513600.0],["1983-12-23",0.0962,0.0979,0.0944,0.0944,292800.0],["1983-12-27",0.0944,0.0996,0.0944,0.0979,3720000.0],["1983-12-28",0.0979,0.1014,0.0979,0.0996,2457600.0],["1983-12-29",0.0996,0.1031,0.0996,0.0996,892800.0],["1983-12-30",0.0996,0.1014,0.0979,0.1014,1464000.0],["1984-01-03",0.1014,0.1014,0.0979,0.1014,643200.0],["1984-01-04",0.1014,0.1014,0.0996,0.0996,960000.0],["1984-01-05",0.0996,0.1049,0.0996,0.1049,2337600.0],["1984-01-06",0.1049,0.1119,0.0979,0.1119,1464000.0],["1984-01-09",0.1119,0.1119,0.1084,0.1101,753600.0],["1984-01-10",0.1101,0.1154,0.1101,0.1136,446400.0],["1984-01-11",0.1136,0.1154,0.1119,0.1154,1939200.0],["1984-01-12",0.1154,0.1154,0.1119,0.1119,609600.0],["1984-01-13",0.1119,0.1154,0.1119,0.1119,3278400.0],["1984-01-16",0.1119,0.1136,0.1119,0.1136,249600.0],["1984-01-17",0.1136,0.1136,0.1049,0.1119,1780800.0],["1984-01-18",0.1119,0.1119,0.1084,0.1084,412800.0],["1984-01-19",0.1084,0.1119,0.1084,0.1119,456000.0],["1984-01-20",0.1119,0.1119,0.1066,0.1084,796800.0],["1984-01-23",0.1084,0.1084,0.1049,0.1049,628800.0],["1984-01-24",0.1049,0.1119,0.1031,0.1119,1104000.0],["1984-01-25",0.1119,0.1119,0.1101,0.1101,825600.0],["1984-01-26",0.1101,0.1136,0.1101,0.1136,72000.0],["1984-01-27",0.1136,0.1136,0.1101,0.1119,1305600.0],["1984-01-30",0.1119,0.1136,0.1101,0.1119,571200.0],["1984-01-31",0.1119,0.1119,0.1084,0.1084,432000.0],["1984-02-01",0.1084,0.1101,0.1066,0.1066,398400.0],["1984-02-02",0.1066,0.1101,0.1049,0.1066,1713600.0],["1984-02-03",0.1066,0.1084,0.1049,0.1049,264000.0],["1984-02-06",0.1049,0.1084,0.0996,0.0996,465600.0],["1984-02-07",0.0996,0.1014,0.0962,0.0996,417600.0],["1984-02-08",0.0979,0.0979,0.0944,0.0979,1041600.0],["1984-02-09",0.0979,0.0979,0.0944,0.0944,331200.0],["1984-02-10",0.0944,0.0979,0.0944,0.0962,211200.0],["1984-02-13",0.0962,0.0962,0.0892,0.0892,547200.0],["1984-02-14",0.0892,0.0927,0.0892,0.0927,182400.0],["1984-02-15",0.0927,0.0927,0.0892,0.0927,129600.0],["1984-02-16",0.0927,0.0927,0.0857,0.0857,902400.0],["1984-02-17",0.0857,0.0892,0.0857,0.0892,619200.0],["1984-02-21",0.0892,0.0892,0.0857,0.0857,595200.0],["1984-02-22",0.0857,0.0892,0.0857,0.0892,542400.0],["1984-02-23",0.0892,0.0892,0.0857,0.0857,139200.0],["1984-02-24",0.0874,0.0892,0.0874,0.0892,1574400.0],["1984-02-27",0.0892,0.0909,0.0874,0.0909,782400.0],["1984-02-28",0.0909,0.0909,0.0839,0.0874,844800.0],["1984-02-29",0.0874,0.0874,0.0839,0.0839,321600.0],["1984-03-01",0.0839,0.0874,0.0822,0.0839,2433600.0],["1984-03-02",0.0839,0.0874,0.0839,0.0874,139200.0],["1984-03-05",0.0874,0.0909,0.0839,0.0857,758400.0],["1984-03-06",0.0874,0.0909,0.0874,0.0874,532800.0],["1984-03-07",0.0874,0.0892,0.0857,0.0874,192000.0],["1984-03-08",0.0874,0.0892,0.0874,0.0892,38400.0],["1984-03-09",0.0892,0.0892,0.0839,0.0874,316800.0],["1984-03-12",0.0874,0.0874,0.0839,0.0874,91200.0],["1984-03-13",0.0874,0.0874,0.0839,0.0857,1248000.0],["1984-03-14",0.0857,0.0874,0.0839,0.0874,1128000.0],["1984-03-15",0.0874,0.0874,0.0857,0.0857,96000.0],["1984-03-16",0.0857,0.0874,0.0857,0.0857,259200.0],["1984-03-19",0.0857,0.0909,0.0857,0.0874,451200.0],["1984-03-20",0.0874,0.0892,0.0874,0.0892,475200.0],["1984-03-21",0.0892,0.0892,0.0874,0.0874,110400.0],["1984-03-22",0.0874,0.0909,0.0857,0.0857,288000.0],["1984-03-23",0.0857,0.0874,0.0839,0.0874,1924800.0],["1984-03-26",0.0874,0.0874,0.0839,0.0839,62400.0],["1984-03-27",0.0839,0.0857,0.0839,0.0839,43200.0],["1984-03-28",0.0839,0.0857,0.0839,0.0857,336000.0],["1984-03-29",0.0857,0.0857,0.0839,0.0857,384000.0],["1984-03-30",0.0857,0.0857,0.0822,0.0839,172800.0],["1984-04-02",0.0839,0.0857,0.0822,0.0822,100800.0],["1984-04-03",0.0822,0.0857,0.0822,0.0822,340800.0],["1984-04-04",0.0822,0.0839,0.0804,0.0804,230400.0],["1984-04-05",0.0804,0.0839,0.0787,0.0839,1406400.0],["1984-04-06",0.0839,0.0839,0.0804,0.0804,134400.0],["1984-04-09",0.0804,0.0839,0.0787,0.0804,1190400.0],["1984-04-10",0.0804,0.0804,0.0769,0.0769,724800.0],["1984-04-11",0.0769,0.0804,0.0769,0.0804,134400.0],["1984-04-12",0.0804,0.0804,0.0734,0.0769,998400.0],["1984-04-13",0.0769,0.0787,0.0734,0.0752,619200.0],["1984-04-16",0.0752,0.0787,0.0699,0.0717,2664000.0],["1984-04-17",0.0717,0.0734,0.0699,0.0717,403200.0],["1984-04-18",0.0717,0.0734,0.0699,0.0699,1574400.0],["1984-04-19",0.0699,0.0717,0.0682,0.0717,384000.0],["1984-04-23",0.0717,0.0769,0.0682,0.0734,5448000.0],["1984-04-24",0.0734,0.0734,0.0699,0.0717,321600.0],["1984-04-25",0.0717,0.0752,0.0717,0.0717,504000.0],["1984-04-26",0.0734,0.0769,0.0734,0.0752,969600.0],["1984-04-27",0.0752,0.0769,0.0717,0.0752,1036800.0],["1984-04-30",0.0752,0.0752,0.0717,0.0752,100800.0],["1984-05-01",0.0752,0.0769,0.0734,0.0734,369600.0],["1984-05-02",0.0734,0.0769,0.0734,0.0769,576000.0],["1984-05-03",0.0769,0.0769,0.0734,0.0734,148800.0],["1984-05-04",0.0734,0.0752,0.0734,0.0734,2702400.0],["1984-05-07",0.0734,0.0752,0.0717,0.0734,523200.0],["1984-05-08",0.0734,0.0734,0.0717,0.0717,72000.0],["1984-05-09",0.0717,0.0734,0.0682,0.0699,710400.0],["1984-05-10",0.0699,0.0699,0.0647,0.0664,758400.0],["1984-05-11",0.0664,0.0699,0.0664,0.0699,1579200.0],["1984-05-14",0.0699,0.0734,0.0699,0.0717,3235200.0],["1984-05-15",0.0717,0.0752,0.0717,0.0734,1795200.0],["1984-05-16",0.0734,0.0769,0.0717,0.0769,1944000.0],["1984-05-17",0.0769,0.0769,0.0734,0.0769,192000.0],["1984-05-18",0.0769,0.0787,0.0752,0.0769,782400.0],["1984-05-21",0.0769,0.0804,0.0769,0.0787,3590400.0],["1984-05-22",0.0787,0.0787,0.0769,0.0769,326400.0],["1984-05-23",0.0769,0.0787,0.0769,0.0787,288000.0],["1984-05-24",0.0787,0.0787,0.0769,0.0787,436800.0],["1984-05-25",0.0787,0.0787,0.0752,0.0787,681600.0],["1984-05-29",0.0787,0.0787,0.0752,0.0752,1449600.0],["1984-05-30",0.0752,0.0787,0.0752,0.0752,312000.0],["1984-05-31",0.0752,0.0787,0.0752,0.0752,192000.0],["1984-06-01",0.0752,0.0787,0.0734,0.0769,2534400.0],["1984-06-04",0.0769,0.0787,0.0752,0.0787,744000.0],["1984-06-05",0.0787,0.0787,0.0752,0.0752,537600.0],["1984-06-06",0.0752,0.0787,0.0752,0.0752,360000.0],["1984-06-07",0.0752,0.0787,0.0752,0.0769,1017600.0],["1984-06-08",0.0769,0.0787,0.0752,0.0787,148800.0],["1984-06-11",0.0769,0.0769,0.0734,0.0752,580800.0],["1984-06-12",0.0752,0.0769,0.0734,0.0752,1353600.0],["1984-06-13",0.0752,0.0769,0.0734,0.0769,628800.0],["1984-06-14",0.0769,0.0769,0.0752,0.0752,1531200.0],["1984-06-15",0.0752,0.0769,0.0752,0.0752,422400.0],["1984-06-18",0.0752,0.0769,0.0752,0.0752,153600.0],["1984-06-19",0.0752,0.0769,0.0752,0.0769,662400.0],["1984-06-20",0.0769,0.0769,0.0752,0.0752,3129600.0],["1984-06-21",0.0752,0.0822,0.0752,0.0787,600000.0],["1984-06-22",0.0804,0.0822,0.0804,0.0822,475200.0],["1984-06-25",0.0822,0.0839,0.0804,0.0822,748800.0],["1984-06-26",0.0822,0.0839,0.0804,0.0804,57600.0],["1984-06-27",0.0804,0.0839,0.0804,0.0804,158400.0],["1984-06-28",0.0804,0.0839,0.0804,0.0804,547200.0],["1984-06-29",0.0804,0.0839,0.0804,0.0804,24000.0],["1984-07-02",0.0804,0.0839,0.0787,0.0822,436800.0],["1984-07-03",0.0822,0.0822,0.0769,0.0769,81600.0],["1984-07-05",0.0769,0.0804,0.0769,0.0804,192000.0],["1984-07-06",0.0804,0.0804,0.0769,0.0804,67200.0],["1984-07-09",0.0804,0.0804,0.0769,0.0769,134400.0],["1984-07-10",0.0769,0.0804,0.0752,0.0787,240000.0],["1984-07-11",0.0787,0.0804,0.0752,0.0752,216000.0],["1984-07-12",0.0752,0.0804,0.0752,0.0752,1929600.0],["1984-07-13",0.0752,0.0787,0.0717,0.0734,2688000.0],["1984-07-16",0.0734,0.0769,0.0734,0.0734,57600.0],["1984-07-17",0.0734,0.0769,0.0734,0.0734,196800.0],["1984-07-18",0.0734,0.0752,0.0699,0.0734,628800.0],["1984-07-19",0.0734,0.0734,0.0699,0.0734,288000.0],["1984-07-20",0.0717,0.0717,0.0664,0.0717,331200.0],["1984-07-23",0.0699,0.0699,0.0664,0.0699,307200.0],["1984-07-24",0.0699,0.0699,0.0664,0.0699,96000.0],["1984-07-25",0.0699,0.0699,0.0664,0.0682,412800.0],["1984-07-26",0.0682,0.0699,0.0664,0.0699,489600.0],["1984-07-27",0.0699,0.0699,0.0682,0.0699,302400.0],["1984-07-30",0.0699,0.0699,0.0664,0.0664,307200.0],["1984-07-31",0.0664,0.0682,0.0664,0.0664,297600.0],["1984-08-01",0.0664,0.0699,0.0664,0.0682,1406400.0],["1984-08-02",0.0682,0.0717,0.0664,0.0682,192000.0],["1984-08-03",0.0699,0.0717,0.0699,0.0717,297600.0],["1984-08-06",0.0717,0.0769,0.0717,0.0769,1881600.0],["1984-08-07",0.0734,0.0734,0.0699,0.0699,816000.0],["1984-08-08",0.0699,0.0734,0.0699,0.0734,465600.0],["1984-08-09",0.0734,0.0734,0.0699,0.0717,307200.0],["1984-08-10",0.0717,0.0734,0.0682,0.0699,4800000.0],["1984-08-13",0.0699,0.0717,0.0682,0.0717,504000.0],["1984-08-14",0.0717,0.0717,0.0682,0.0699,2011200.0],["1984-08-15",0.0699,0.0717,0.0682,0.0682,196800.0],["1984-08-16",0.0682,0.0717,0.0682,0.0699,4617600.0],["1984-08-17",0.0699,0.0699,0.0664,0.0664,480000.0],["1984-08-20",0.0664,0.0699,0.0647,0.0647,225600.0],["1984-08-21",0.0647,0.0682,0.0647,0.0682,120000.0],["1984-08-22",0.0682,0.0682,0.0682,0.0682,307200.0],["1984-08-23",0.0682,0.0699,0.0682,0.0682,883200.0],["1984-08-24",0.0682,0.0717,0.0682,0.0682,542400.0],["1984-08-27",0.0682,0.0717,0.0682,0.0717,1396800.0],["1984-08-28",0.0717,0.0717,0.0699,0.0717,974400.0],["1984-08-29",0.0717,0.0717,0.0699,0.0699,172800.0],["1984-08-30",0.0699,0.0717,0.0699,0.0717,672000.0],["1984-08-31",0.0717,0.0717,0.0699,0.0717,369600.0],["1984-09-04",0.0717,0.0717,0.0699,0.0699,124800.0],["1984-09-05",0.0699,0.0717,0.0699,0.0717,110400.0],["1984-09-06",0.0717,0.0717,0.0699,0.0699,456000.0],["1984-09-07",0.0699,0.0717,0.0699,0.0699,62400.0],["1984-09-10",0.0717,0.0717,0.0717,0.0717,172800.0],["1984-09-11",0.0717,0.0717,0.0699,0.0699,177600.0],["1984-09-12",0.0699,0.0717,0.0699,0.0699,139200.0],["1984-09-13",0.0699,0.0717,0.0699,0.0699,830400.0],["1984-09-14",0.0699,0.0717,0.0699,0.0699,508800.0],["1984-09-17",0.0717,0.0717,0.0717,0.0717,5040000.0],["1984-09-18",0.0717,0.0717,0.0717,0.0717,2904000.0],["1984-09-19",0.0717,0.0717,0.0699,0.0699,508800.0],["1984-09-20",0.0699,0.0717,0.0682,0.0682,192000.0],["1984-09-21",0.0682,0.0699,0.0682,0.0699,326400.0],["1984-09-24",0.0682,0.0682,0.0682,0.0682,105600.0],["1984-09-25",0.0682,0.0699,0.0682,0.0682,1540800.0],["1984-09-26",0.0682,0.0699,0.0682,0.0682,705600.0],["1984-09-27",0.0682,0.0699,0.0682,0.0682,153600.0],["1984-09-28",0.0682,0.0699,0.0682,0.0699,43200.0],["1984-10-01",0.0699,0.0699,0.0682,0.0682,2275200.0],["1984-10-02",0.0664,0.0664,0.0664,0.0664,120000.0],["1984-10-03",0.0664,0.0664,0.0664,0.0664,1209600.0],["1984-10-04",0.0664,0.0664,0.0647,0.0647,796800.0],["1984-10-05",0.0647,0.0647,0.0629,0.0629,600000.0],["1984-10-08",0.0647,0.0647,0.0647,0.0647,139200.0],["1984-10-09",0.0629,0.0629,0.0612,0.0612,1401600.0],["1984-10-10",0.0612,0.0629,0.0612,0.0612,1497600.0],["1984-10-11",0.0629,0.0647,0.0629,0.0629,1176000.0],["1984-10-12",0.0629,0.0647,0.0629,0.0647,451200.0],["1984-10-15",0.0699,0.0699,0.0699,0.0699,2712000.0],["1984-10-16",0.0699,0.0699,0.0664,0.0664,100800.0],["1984-10-17",0.0664,0.0699,0.0647,0.0647,139200.0],["1984-10-18",0.0647,0.0682,0.0647,0.0647,518400.0],["1984-10-19",0.0647,0.0682,0.0647,0.0647,307200.0],["1984-10-22",0.0682,0.0682,0.0682,0.0682,115200.0],["1984-10-23",0.0682,0.0682,0.0682,0.0682,43200.0],["1984-10-24",0.0664,0.0664,0.0647,0.0647,844800.0],["1984-10-25",0.0682,0.0682,0.0682,0.0682,384000.0],["1984-10-26",0.0682,0.0682,0.0647,0.0682,1296000.0],["1984-10-29",0.0682,0.0682,0.0664,0.0664,288000.0],["1984-10-30",0.0664,0.0664,0.0664,0.0664,249600.0],["1984-10-31",0.0664,0.0717,0.0629,0.0629,696000.0],["1984-11-01",0.0647,0.0664,0.0647,0.0647,446400.0],["1984-11-02",0.0647,0.0664,0.0629,0.0629,340800.0],["1984-11-05",0.0629,0.0647,0.0629,0.0629,331200.0],["1984-11-06",0.0629,0.0647,0.0629,0.0629,273600.0],["1984-11-07",0.0629,0.0629,0.0629,0.0629,556800.0],["1984-11-08",0.0629,0.0629,0.0629,0.0629,892800.0],["1984-11-09",0.0629,0.0629,0.0612,0.0612,105600.0],["1984-11-12",0.0612,0.0629,0.0612,0.0612,196800.0],["1984-11-13",0.0612,0.0629,0.0612,0.0612,321600.0],["1984-11-14",0.0612,0.0629,0.0594,0.0594,1132800.0],["1984-11-15",0.0594,0.0594,0.0594,0.0594,1128000.0],["1984-11-16",0.0577,0.0577,0.0559,0.0559,336000.0],["1984-11-19",0.0559,0.0577,0.0507,0.0507,753600.0],["1984-11-20",0.0559,0.0577,0.0559,0.0559,1416000.0],["1984-11-21",0.0577,0.0577,0.0577,0.0577,960000.0],["1984-11-23",0.0577,0.0629,0.0542,0.0594,1958400.0],["1984-11-26",0.0629,0.0629,0.0629,0.0629,379200.0],["1984-11-27",0.0629,0.0629,0.0629,0.0629,432000.0],["1984-11-28",0.0629,0.0629,0.0612,0.0612,1003200.0],["1984-11-29",0.0612,0.0629,0.0594,0.0594,2457600.0],["1984-11-30",0.0594,0.0629,0.0594,0.0612,1003200.0],["1984-12-03",0.0612,0.0629,0.0594,0.0594,465600.0],["1984-12-04",0.0647,0.0664,0.0647,0.0647,1958400.0],["1984-12-05",0.0647,0.0664,0.0629,0.0629,1785600.0],["1984-12-06",0.0629,0.0629,0.0612,0.0612,811200.0],["1984-12-07",0.0612,0.0629,0.0612,0.0629,902400.0],["1984-12-10",0.0629,0.0629,0.0629,0.0629,1713600.0],["1984-12-11",0.0629,0.0629,0.0629,0.0629,3124800.0],["1984-12-12",0.0629,0.0664,0.0629,0.0629,1137600.0],["1984-12-13",0.0647,0.0647,0.0647,0.0647,806400.0],["1984-12-14",0.0647,0.0664,0.0629,0.0664,340800.0],["1984-12-17",0.0664,0.0664,0.0629,0.0629,528000.0],["1984-12-18",0.0629,0.0664,0.0629,0.0629,484800.0],["1984-12-19",0.0629,0.0664,0.0629,0.0629,1718400.0],["1984-12-20",0.0629,0.0664,0.0629,0.0629,710400.0],["1984-12-21",0.0629,0.0647,0.0629,0.0629,475200.0],["1984-12-24",0.0664,0.0699,0.0664,0.0664,1056000.0],["1984-12-26",0.0699,0.0699,0.0699,0.0699,796800.0],["1984-12-27",0.0699,0.0699,0.0699,0.0699,249600.0],["1984-12-28",0.0699,0.0699,0.0664,0.0664,436800.0],["1984-12-31",0.0699,0.0699,0.0699,0.0699,768000.0],["1985-01-02",0.0664,0.0664,0.0664,0.0664,96000.0],["1985-01-03",0.0682,0.0682,0.0682,0.0682,648000.0],["1985-01-04",0.0682,0.0682,0.0647,0.0682,1900800.0],["1985-01-07",0.0682,0.0682,0.0682,0.0682,225600.0],["1985-01-08",0.0647,0.0647,0.0647,0.0647,9600.0],["1985-01-09",0.0664,0.0682,0.0664,0.0664,388800.0],["1985-01-10",0.0664,0.0664,0.0664,0.0664,734400.0],["1985-01-11",0.0664,0.0699,0.0664,0.0682,556800.0],["1985-01-14",0.0682,0.0682,0.0664,0.0664,230400.0],["1985-01-15",0.0682,0.0699,0.0682,0.0682,504000.0],["1985-01-16",0.0699,0.0699,0.0699,0.0699,772800.0],["1985-01-17",0.0699,0.0699,0.0664,0.0664,470400.0],["1985-01-18",0.0664,0.0699,0.0664,0.0699,100800.0],["1985-01-21",0.0717,0.0717,0.0717,0.0717,3028800.0],["1985-01-22",0.0717,0.0717,0.0699,0.0699,1180800.0],["1985-01-23",0.0717,0.0734,0.0717,0.0717,1324800.0],["1985-01-24",0.0787,0.0787,0.0787,0.0787,1564800.0],["1985-01-25",0.0787,0.0927,0.0734,0.0909,4003200.0],["1985-01-28",0.0944,0.0979,0.0944,0.0944,5121600.0],["1985-01-29",0.0996,0.0996,0.0996,0.0996,3216000.0],["1985-01-30",0.1014,0.1014,0.1014,0.1014,2918400.0],["1985-01-31",0.1014,0.1014,0.0979,0.0979,955200.0],["1985-02-01",0.0979,0.0996,0.0927,0.0979,2328000.0],["1985-02-04",0.0944,0.0944,0.0944,0.0944,705600.0],["1985-02-05",0.0944,0.0944,0.0909,0.0909,1900800.0],["1985-02-06",0.0909,0.0927,0.0892,0.0892,806400.0],["1985-02-07",0.0892,0.0909,0.0892,0.0892,1348800.0],["1985-02-08",0.0874,0.0874,0.0857,0.0874,561600.0],["1985-02-11",0.0874,0.0874,0.0857,0.0857,508800.0],["1985-02-12",0.0857,0.0857,0.0839,0.0839,864000.0],["1985-02-13",0.0857,0.0857,0.0857,0.0857,979200.0],["1985-02-14",0.0857,0.0857,0.0822,0.0822,753600.0],["1985-02-15",0.0822,0.0822,0.0787,0.0787,1425600.0],["1985-02-19",0.0822,0.0822,0.0822,0.0822,1238400.0],["1985-02-20",0.0822,0.0822,0.0804,0.0804,422400.0],["1985-02-21",0.0822,0.0822,0.0822,0.0822,513600.0],["1985-02-22",0.0822,0.0822,0.0804,0.0822,777600.0],["1985-02-25",0.0822,0.0822,0.0804,0.0804,979200.0],["1985-02-26",0.0804,0.0804,0.0804,0.0804,196800.0],["1985-02-27",0.0804,0.0804,0.0804,0.0804,244800.0],["1985-02-28",0.0804,0.0804,0.0769,0.0769,590400.0],["1985-03-01",0.0769,0.0787,0.0769,0.0769,393600.0],["1985-03-04",0.0787,0.0787,0.0787,0.0787,1972800.0],["1985-03-05",0.0804,0.0822,0.0804,0.0804,2611200.0],["1985-03-06",0.0822,0.0839,0.0822,0.0822,1833600.0],["1985-03-07",0.0822,0.0822,0.0822,0.0822,302400.0],["1985-03-08",0.0822,0.0822,0.0804,0.0804,91200.0],["1985-03-11",0.0804,0.0822,0.0769,0.0769,787200.0],["1985-03-12",0.0769,0.0804,0.0769,0.0769,787200.0],["1985-03-13",0.0822,0.0822,0.0822,0.0822,1051200.0],["1985-03-14",0.0822,0.0822,0.0822,0.0822,1737600.0],["1985-03-15",0.0822,0.0822,0.0804,0.0804,984000.0],["1985-03-18",0.0804,0.0822,0.0787,0.0787,1252800.0],["1985-03-19",0.0787,0.0804,0.0769,0.0769,691200.0],["1985-03-20",0.0787,0.0787,0.0787,0.0787,259200.0],["1985-03-21",0.0787,0.0787,0.0734,0.0734,2145600.0],["1985-03-22",0.0734,0.0769,0.0682,0.0699,796800.0],["1985-03-25",0.0699,0.0717,0.0682,0.0682,1219200.0],["1985-03-26",0.0699,0.0699,0.0699,0.0699,864000.0],["1985-03-27",0.0717,0.0717,0.0717,0.0717,739200.0],["1985-03-28",0.0769,0.0769,0.0769,0.0769,408000.0],["1985-03-29",0.0769,0.0787,0.0734,0.0769,883200.0],["1985-04-01",0.0769,0.0787,0.0769,0.0769,302400.0],["1985-04-02",0.0769,0.0787,0.0769,0.0769,235200.0],["1985-04-03",0.0769,0.0787,0.0769,0.0769,739200.0],["1985-04-04",0.0769,0.0787,0.0769,0.0787,360000.0],["1985-04-08",0.0787,0.0787,0.0769,0.0769,297600.0],["1985-04-09",0.0769,0.0769,0.0734,0.0734,638400.0],["1985-04-10",0.0769,0.0787,0.0769,0.0769,542400.0],["1985-04-11",0.0769,0.0769,0.0734,0.0734,67200.0],["1985-04-12",0.0734,0.0769,0.0734,0.0769,129600.0],["1985-04-15",0.0769,0.0787,0.0734,0.0734,523200.0],["1985-04-16",0.0734,0.0734,0.0717,0.0717,1334400.0],["1985-04-17",0.0717,0.0734,0.0717,0.0717,1214400.0],["1985-04-18",0.0717,0.0734,0.0717,0.0717,1032000.0],["1985-04-19",0.0717,0.0734,0.0717,0.0734,1353600.0],["1985-04-22",0.0769,0.0769,0.0769,0.0769,3355200.0],["1985-04-23",0.0839,0.0839,0.0839,0.0839,6412800.0],["1985-04-24",0.0839,0.0839,0.0822,0.0822,1824000.0],["1985-04-25",0.0839,0.0839,0.0839,0.0839,2078400.0],["1985-04-26",0.0839,0.0839,0.0804,0.0839,969600.0],["1985-04-29",0.0839,0.0857,0.0839,0.0839,4195200.0],["1985-04-30",0.0857,0.0874,0.0857,0.0857,2764800.0],["1985-05-01",0.0909,0.0909,0.0909,0.0909,3830400.0],["1985-05-02",0.0909,0.0927,0.0909,0.0909,2841600.0],["1985-05-03",0.0909,0.0927,0.0892,0.0927,1281600.0],["1985-05-06",0.0927,0.0927,0.0892,0.0892,2827200.0],["1985-05-07",0.0892,0.0927,0.0892,0.0892,537600.0],["1985-05-08",0.0892,0.0927,0.0892,0.0892,854400.0],["1985-05-09",0.0909,0.0927,0.0909,0.0909,830400.0],["1985-05-10",0.0909,0.0927,0.0909,0.0927,2476800.0],["1985-05-13",0.0927,0.0944,0.0909,0.0909,2347200.0],["1985-05-14",0.0927,0.0944,0.0927,0.0927,4065600.0],["1985-05-15",0.0927,0.0944,0.0927,0.0927,2486400.0],["1985-05-16",0.0944,0.0944,0.0944,0.0944,643200.0],["1985-05-17",0.0944,0.0996,0.0927,0.0996,2356800.0],["1985-05-20",0.1101,0.1136,0.1101,0.1101,3062400.0],["1985-05-21",0.1154,0.1154,0.1154,0.1154,9096000.0],["1985-05-22",0.1154,0.1189,0.1136,0.1136,5697600.0],["1985-05-23",0.1136,0.1136,0.1084,0.1084,4051200.0],["1985-05-24",0.1084,0.1101,0.1066,0.1066,1752000.0],["1985-05-28",0.1084,0.1119,0.1084,0.1084,2692800.0],["1985-05-29",0.1101,0.1136,0.1101,0.1101,2270400.0],["1985-05-30",0.1101,0.1136,0.1101,0.1101,753600.0],["1985-05-31",0.1101,0.1119,0.1084,0.1084,1214400.0],["1985-06-03",0.1084,0.1101,0.1084,0.1084,504000.0],["1985-06-04",0.1084,0.1101,0.1084,0.1084,1238400.0],["1985-06-05",0.1084,0.1084,0.1049,0.1049,969600.0],["1985-06-06",0.1049,0.1049,0.1014,0.1014,192000.0],["1985-06-07",0.1031,0.1049,0.1031,0.1031,1137600.0],["1985-06-10",0.1031,0.1031,0.1014,0.1014,859200.0],["1985-06-11",0.0996,0.0996,0.0996,0.0996,547200.0],["1985-06-12",0.0996,0.0996,0.0979,0.0979,3225600.0],["1985-06-13",0.0979,0.0979,0.0979,0.0979,1747200.0],["1985-06-14",0.0996,0.1014,0.0996,0.0996,1276800.0],["1985-06-17",0.1014,0.1031,0.1014,0.1014,1200000.0],["1985-06-18",0.1049,0.1066,0.1049,0.1049,835200.0],["1985-06-19",0.1049,0.1066,0.1049,0.1049,969600.0],["1985-06-20",0.1066,0.1066,0.1066,0.1066,192000.0],["1985-06-21",0.1066,0.1066,0.1049,0.1049,2011200.0],["1985-06-24",0.1066,0.1066,0.1066,0.1066,393600.0],["1985-06-25",0.1066,0.1066,0.1066,0.1066,700800.0],["1985-06-26",0.1066,0.1084,0.1066,0.1066,446400.0],["1985-06-27",0.1066,0.1084,0.1066,0.1066,321600.0],["1985-06-28",0.1119,0.1119,0.1119,0.1119,1243200.0],["1985-07-01",0.1119,0.1119,0.1084,0.1084,2558400.0],["1985-07-02",0.1084,0.1084,0.1049,0.1049,153600.0],["1985-07-03",0.1066,0.1084,0.1066,0.1066,172800.0],["1985-07-05",0.1066,0.1084,0.1066,0.1066,849600.0],["1985-07-08",0.1066,0.1084,0.1066,0.1066,897600.0],["1985-07-09",0.1049,0.1049,0.1031,0.1031,830400.0],["1985-07-10",0.1031,0.1031,0.0979,0.0979,1166400.0],["1985-07-11",0.0979,0.0996,0.0944,0.0944,340800.0],["1985-07-12",0.0996,0.0996,0.0996,0.0996,720000.0],["1985-07-15",0.0996,0.0996,0.0944,0.0944,1536000.0],["1985-07-16",0.0944,0.0996,0.0944,0.0944,254400.0],["1985-07-17",0.0996,0.0996,0.0996,0.0996,403200.0],["1985-07-18",0.0996,0.0996,0.0996,0.0996,652800.0],["1985-07-19",0.0996,0.0996,0.0944,0.0944,441600.0],["1985-07-22",0.0944,0.0996,0.0944,0.0944,1060800.0],["1985-07-23",0.0944,0.0996,0.0944,0.0944,364800.0],["1985-07-24",0.0944,0.0996,0.0944,0.0944,2054400.0],["1985-07-25",0.0979,0.1014,0.0979,0.0979,2284800.0],["1985-07-26",0.0996,0.0996,0.0996,0.0996,3024000.0],["1985-07-29",0.0996,0.0996,0.0996,0.0996,1003200.0],["1985-07-30",0.0996,0.0996,0.0996,0.0996,619200.0],["1985-07-31",0.1014,0.1031,0.1014,0.1014,1166400.0],["1985-08-01",0.1014,0.1031,0.1014,0.1014,1075200.0],["1985-08-02",0.1031,0.1031,0.1031,0.1031,528000.0],["1985-08-05",0.1014,0.1014,0.0996,0.0996,537600.0],["1985-08-06",0.0996,0.1014,0.0996,0.0996,859200.0],["1985-08-07",0.0996,0.0996,0.0996,0.0996,1564800.0],["1985-08-08",0.0996,0.0996,0.0979,0.0979,1728000.0],["1985-08-09",0.0979,0.0996,0.0979,0.0979,249600.0],["1985-08-12",0.0996,0.0996,0.0996,0.0996,619200.0],["1985-08-13",0.0996,0.1031,0.0979,0.0979,1137600.0],["1985-08-14",0.0996,0.0996,0.0996,0.0996,1267200.0],["1985-08-15",0.0996,0.0996,0.0979,0.0979,206400.0],["1985-08-16",0.0979,0.0996,0.0979,0.0979,1012800.0],["1985-08-19",0.0979,0.0996,0.0979,0.0979,1795200.0],["1985-08-20",0.1049,0.1049,0.1049,0.1049,2476800.0],["1985-08-21",0.1066,0.1101,0.1066,0.1066,3475200.0],["1985-08-22",0.1066,0.1084,0.1066,0.1066,2136000.0],["1985-08-23",0.1084,0.1084,0.1084,0.1084,460800.0],["1985-08-26",0.1084,0.1084,0.1084,0.1084,984000.0],["1985-08-27",0.1119,0.1119,0.1119,0.1119,2635200.0],["1985-08-28",0.1119,0.1136,0.1084,0.1084,2025600.0],["1985-08-29",0.1084,0.1119,0.1066,0.1066,1032000.0],["1985-08-30",0.1066,0.1084,0.1066,0.1066,1233600.0],["1985-09-03",0.1066,0.1084,0.1049,0.1049,945600.0],["1985-09-04",0.1066,0.1084,0.1066,0.1066,744000.0],["1985-09-05",0.1066,0.1084,0.1066,0.1066,792000.0],["1985-09-06",0.1066,0.1084,0.1066,0.1066,748800.0],["1985-09-09",0.1084,0.1101,0.1084,0.1084,873600.0],["1985-09-10",0.1136,0.1136,0.1136,0.1136,1896000.0],["1985-09-11",0.1136,0.1136,0.1119,0.1119,1598400.0],["1985-09-12",0.1119,0.1119,0.1066,0.1066,595200.0],["1985-09-13",0.1066,0.1101,0.1066,0.1066,537600.0],["1985-09-16",0.1066,0.1084,0.1049,0.1049,249600.0],["1985-09-17",0.1049,0.1084,0.1014,0.1014,1526400.0],["1985-09-18",0.0996,0.0996,0.0996,0.0996,652800.0],["1985-09-19",0.1031,0.1049,0.1031,0.1031,777600.0],["1985-09-20",0.1031,0.1066,0.1031,0.1031,974400.0],["1985-09-23",0.1049,0.1066,0.1049,0.1049,556800.0],["1985-09-24",0.1049,0.1066,0.1049,0.1049,288000.0],["1985-09-25",0.1119,0.1119,0.1119,0.1119,1132800.0],["1985-09-26",0.1136,0.1136,0.1136,0.1136,4377600.0],["1985-09-30",0.1136,0.1136,0.1119,0.1119,1809600.0],["1985-10-01",0.1136,0.1136,0.1136,0.1136,1089600.0],["1985-10-02",0.1189,0.1189,0.1189,0.1189,1809600.0],["1985-10-03",0.1189,0.1189,0.1136,0.1136,1934400.0],["1985-10-04",0.1154,0.1154,0.1154,0.1154,1060800.0],["1985-10-07",0.1154,0.1154,0.1136,0.1136,1334400.0],["1985-10-08",0.1136,0.1154,0.1136,0.1136,820800.0],["1985-10-09",0.1154,0.1154,0.1154,0.1154,288000.0],["1985-10-10",0.1154,0.1154,0.1154,0.1154,1089600.0],["1985-10-11",0.1154,0.1154,0.1154,0.1154,1012800.0],["1985-10-14",0.1154,0.1154,0.1136,0.1136,417600.0],["1985-10-15",0.1154,0.1154,0.1154,0.1154,110400.0],["1985-10-16",0.1206,0.1206,0.1206,0.1206,878400.0],["1985-10-17",0.1276,0.1276,0.1276,0.1276,3854400.0],["1985-10-18",0.1434,0.1451,0.1434,0.1434,7387200.0],["1985-10-21",0.1434,0.1434,0.1346,0.1346,3772800.0],["1985-10-22",0.1399,0.1399,0.1399,0.1399,840000.0],["1985-10-23",0.1399,0.1399,0.1399,0.1399,2409600.0],["1985-10-24",0.1399,0.1451,0.1399,0.1399,7108800.0],["1985-10-25",0.1399,0.1416,0.1364,0.1364,2942400.0],["1985-10-28",0.1399,0.1399,0.1399,0.1399,931200.0],["1985-10-29",0.1416,0.1434,0.1416,0.1416,4113600.0],["1985-10-30",0.1451,0.1469,0.1451,0.1451,3168000.0],["1985-10-31",0.1469,0.1486,0.1469,0.1469,1833600.0],["1985-11-01",0.1503,0.1503,0.1503,0.1503,1574400.0],["1985-11-04",0.1503,0.1503,0.1486,0.1486,859200.0],["1985-11-05",0.1503,0.1503,0.1503,0.1503,1094400.0],["1985-11-06",0.1521,0.1521,0.1521,0.1521,710400.0],["1985-11-07",0.1538,0.1556,0.1538,0.1538,1838400.0],["1985-11-08",0.1556,0.1556,0.1556,0.1556,2241600.0],["1985-11-11",0.1556,0.1556,0.1538,0.1538,1176000.0],["1985-11-12",0.1538,0.1538,0.1521,0.1521,2068800.0],["1985-11-13",0.1538,0.1608,0.1538,0.1538,1353600.0],["1985-11-14",0.1556,0.1556,0.1556,0.1556,820800.0],["1985-11-15",0.1556,0.1556,0.1538,0.1538,1003200.0],["1985-11-18",0.1556,0.1556,0.1556,0.1556,1545600.0],["1985-11-19",0.1556,0.1643,0.1556,0.1556,1401600.0],["1985-11-20",0.1556,0.1573,0.1556,0.1556,1238400.0],["1985-11-21",0.1556,0.1556,0.1556,0.1556,580800.0],["1985-11-22",0.1556,0.1556,0.1556,0.1556,604800.0],["1985-11-25",0.1556,0.1556,0.1556,0.1556,840000.0],["1985-11-26",0.1556,0.1556,0.1556,0.1556,600000.0],["1985-11-27",0.1556,0.1573,0.1556,0.1573,1483200.0],["1985-11-29",0.1573,0.1573,0.1556,0.1556,384000.0],["1985-12-02",0.1556,0.1608,0.1556,0.1608,1276800.0],["1985-12-03",0.1608,0.1608,0.1556,0.1573,1905600.0],["1985-12-04",0.1573,0.1923,0.1556,0.1906,6950400.0],["1985-12-05",0.1958,0.2185,0.1958,0.2028,17016000.0],["1985-12-06",0.2028,0.208,0.1906,0.1941,12681600.0],["1985-12-09",0.1941,0.1941,0.1766,0.1783,5222400.0],["1985-12-10",0.1783,0.1818,0.1661,0.1661,7665600.0],["1985-12-11",0.1661,0.1678,0.1608,0.1643,5304000.0],["1985-12-12",0.1643,0.1643,0.1556,0.1556,4449600.0],["1985-12-13",0.1556,0.1731,0.1556,0.1678,6484800.0],["1985-12-16",0.1713,0.1748,0.1713,0.1713,1684800.0],["1985-12-17",0.1713,0.1731,0.1696,0.1696,1137600.0],["1985-12-18",0.1696,0.1748,0.1696,0.1713,1248000.0],["1985-12-19",0.1731,0.1906,0.1731,0.1853,4728000.0],["1985-12-20",0.1853,0.1958,0.1853,0.1923,3254400.0],["1985-12-23",0.1923,0.1993,0.1923,0.1941,3513600.0],["1985-12-24",0.1941,0.1941,0.1888,0.1888,1401600.0],["1985-12-26",0.1888,0.1923,0.1888,0.1888,249600.0],["1985-12-27",0.1888,0.1923,0.1888,0.1906,484800.0],["1985-12-30",0.1906,0.1923,0.1853,0.1853,955200.0],["1985-12-31",0.1853,0.1888,0.1853,0.1888,331200.0],["1986-01-02",0.1871,0.1871,0.1766,0.1766,888000.0],["1986-01-03",0.1766,0.1783,0.1748,0.1783,1281600.0],["1986-01-06",0.1783,0.1783,0.1748,0.1766,1027200.0],["1986-01-07",0.1766,0.1766,0.1731,0.1748,5222400.0],["1986-01-08",0.1748,0.1818,0.1748,0.1766,13756800.0],["1986-01-09",0.1766,0.1818,0.1748,0.1766,4550400.0],["1986-01-10",0.1783,0.1818,0.1783,0.1818,2904000.0],["1986-01-13",0.1818,0.1853,0.1783,0.1818,5596800.0],["1986-01-14",0.1818,0.1853,0.1766,0.1766,1454400.0],["1986-01-15",0.1766,0.1818,0.1766,0.1818,820800.0],["1986-01-16",0.1818,0.1818,0.1766,0.1818,321600.0],["1986-01-17",0.1818,0.1818,0.1766,0.1766,460800.0],["1986-01-20",0.1766,0.1818,0.1766,0.1818,2150400.0],["1986-01-21",0.1818,0.1871,0.1783,0.1783,2328000.0],["1986-01-22",0.1783,0.1818,0.1748,0.1748,1099200.0],["1986-01-23",0.1748,0.1783,0.1748,0.1748,816000.0],["1986-01-24",0.1748,0.1783,0.1748,0.1766,705600.0],["1986-01-27",0.1766,0.1853,0.1766,0.1818,4248000.0],["1986-01-28",0.1818,0.1853,0.1818,0.1853,2529600.0],["1986-01-29",0.1853,0.1958,0.1818,0.1958,3753600.0],["1986-01-30",0.1958,0.1958,0.1906,0.1906,1531200.0],["1986-01-31",0.1906,0.1975,0.1906,0.1975,2035200.0],["1986-02-03",0.1975,0.1993,0.1818,0.1818,5040000.0],["1986-02-04",0.1818,0.1888,0.1818,0.1871,3652800.0],["1986-02-05",0.1871,0.1888,0.1818,0.1888,1065600.0],["1986-02-06",0.1888,0.1993,0.1853,0.1993,3758400.0],["1986-02-07",0.1975,0.1975,0.1958,0.1958,3542400.0],["1986-02-10",0.1958,0.1975,0.1871,0.1941,2462400.0],["1986-02-11",0.1941,0.1941,0.1888,0.1906,3384000.0],["1986-02-12",0.1906,0.1923,0.1906,0.1906,979200.0],["1986-02-13",0.1906,0.1923,0.1871,0.1888,1305600.0],["1986-02-14",0.1888,0.1888,0.1818,0.1818,2707200.0],["1986-02-18",0.1818,0.1818,0.1766,0.1818,1776000.0],["1986-02-19",0.1818,0.1818,0.1766,0.1766,1612800.0],["1986-02-20",0.1766,0.1783,0.1748,0.1766,1368000.0],["1986-02-21",0.1766,0.1818,0.1748,0.1818,1387200.0],["1986-02-24",0.1818,0.1818,0.1766,0.1818,504000.0],["1986-02-25",0.1818,0.1853,0.1783,0.1853,1363200.0],["1986-02-26",0.1853,0.1941,0.1818,0.1923,3763200.0],["1986-02-27",0.1923,0.1993,0.1906,0.1993,6292800.0],["1986-02-28",0.1993,0.2115,0.1993,0.2098,5764800.0],["1986-03-03",0.2098,0.2098,0.2028,0.2028,2990400.0],["1986-03-04",0.2028,0.2063,0.1975,0.2028,14716800.0],["1986-03-05",0.2028,0.2028,0.1975,0.1993,1574400.0],["1986-03-06",0.1993,0.2028,0.1975,0.1993,5736000.0],["1986-03-07",0.1993,0.2028,0.1941,0.1975,4444800.0],["1986-03-10",0.1975,0.1993,0.1958,0.1993,3052800.0],["1986-03-11",0.1993,0.2028,0.1975,0.1975,2558400.0],["1986-03-12",0.1975,0.2098,0.1975,0.2098,5760000.0],["1986-03-13",0.2098,0.2133,0.2063,0.2098,4334400.0],["1986-03-14",0.2133,0.2203,0.2133,0.2168,4593600.0],["1986-03-17",0.2168,0.2308,0.2098,0.2098,2332800.0],["1986-03-18",0.2098,0.215,0.2098,0.2115,40612800.0],["1986-03-19",0.2115,0.2185,0.2098,0.2185,23448000.0],["1986-03-20",0.2308,0.2343,0.2168,0.229,23140800.0],["1986-03-21",0.2308,0.2465,0.2308,0.2395,13972800.0],["1986-03-24",0.2395,0.2465,0.2395,0.2413,10262400.0],["1986-03-25",0.2413,0.2448,0.2395,0.2413,14020800.0],["1986-03-26",0.2413,0.2517,0.2395,0.2465,7790400.0],["1986-03-27",0.25,0.257,0.25,0.2535,10800000.0],["1986-03-31",0.2535,0.2605,0.2535,0.2587,6081600.0],["1986-04-01",0.2587,0.2622,0.257,0.2622,5678400.0],["1986-04-02",0.2622,0.2622,0.2517,0.2587,8817600.0],["1986-04-03",0.2587,0.2605,0.2552,0.257,3139200.0],["1986-04-04",0.2552,0.2552,0.2517,0.2552,6038400.0],["1986-04-07",0.2552,0.2587,0.2517,0.2587,10526400.0],["1986-04-08",0.2587,0.2622,0.2552,0.2605,4584000.0],["1986-04-09",0.2605,0.2745,0.2605,0.2727,8064000.0],["1986-04-10",0.2727,0.3287,0.2727,0.3287,14616000.0],["1986-04-11",0.3287,0.3339,0.3164,0.3234,10963200.0],["1986-04-14",0.3234,0.3374,0.3199,0.3357,9355200.0],["1986-04-15",0.3357,0.3496,0.3357,0.3461,12451200.0],["1986-04-16",0.3461,0.3811,0.3444,0.3759,18816000.0],["1986-04-17",0.3759,0.3986,0.3357,0.3566,18662400.0],["1986-04-18",0.3566,0.3619,0.3287,0.3409,11736000.0],["1986-04-21",0.3392,0.3392,0.3077,0.3129,11904000.0],["1986-04-22",0.3129,0.3252,0.3094,0.3234,11174400.0],["1986-04-23",0.3234,0.3444,0.3234,0.3304,11049600.0],["1986-04-24",0.3304,0.3392,0.3287,0.3287,6201600.0],["1986-04-25",0.3287,0.3304,0.3217,0.3217,3724800.0],["1986-04-28",0.3217,0.3287,0.3217,0.3234,2841600.0],["1986-04-29",0.3234,0.3287,0.3199,0.3217,3907200.0],["1986-04-30",0.3217,0.3234,0.2867,0.2867,11241600.0],["1986-05-01",0.2867,0.292,0.2797,0.292,14184000.0],["1986-05-02",0.292,0.3339,0.2885,0.3339,8160000.0],["1986-05-05",0.3566,0.3759,0.3566,0.3724,27859200.0],["1986-05-06",0.3724,0.3794,0.3584,0.3636,12844800.0],["1986-05-07",0.3636,0.3654,0.3427,0.3549,11726400.0],["1986-05-08",0.3549,0.3654,0.3549,0.3636,5256000.0],["1986-05-09",0.3636,0.3654,0.3584,0.3601,4694400.0],["1986-05-12",0.3601,0.3636,0.3549,0.3584,3686400.0],["1986-05-13",0.3584,0.3601,0.3444,0.3444,3830400.0],["1986-05-14",0.3461,0.3724,0.3461,0.3706,22958400.0],["1986-05-15",0.3706,0.3724,0.3619,0.3619,7876800.0],["1986-05-16",0.3619,0.3654,0.3601,0.3636,7027200.0],["1986-05-19",0.3636,0.3636,0.3566,0.3566,3720000.0],["1986-05-20",0.3566,0.3636,0.3549,0.3636,7305600.0],["1986-05-21",0.3636,0.3829,0.3636,0.3794,20179200.0],["1986-05-22",0.3794,0.4073,0.3794,0.3934,13944000.0],["1986-05-23",0.3934,0.3968,0.3846,0.3916,4003200.0],["1986-05-27",0.3916,0.3916,0.3811,0.3916,3355200.0],["1986-05-28",0.3916,0.3968,0.3864,0.3916,5798400.0],["1986-05-29",0.3881,0.3881,0.3636,0.3706,10617600.0],["1986-05-30",0.3706,0.3706,0.3566,0.3601,6988800.0],["1986-06-02",0.3601,0.3671,0.3566,0.3654,3964800.0],["1986-06-03",0.3654,0.3759,0.3654,0.3724,3403200.0],["1986-06-04",0.3759,0.4021,0.3759,0.3934,13579200.0],["1986-06-05",0.3934,0.4091,0.3916,0.3968,8865600.0],["1986-06-06",0.3968,0.4021,0.3934,0.3934,3868800.0],["1986-06-09",0.3934,0.3968,0.3794,0.3794,2328000.0],["1986-06-10",0.3794,0.3829,0.3671,0.3829,3336000.0],["1986-06-11",0.3829,0.3916,0.3794,0.3916,4108800.0],["1986-06-12",0.3916,0.3968,0.3829,0.3846,3446400.0],["1986-06-13",0.3846,0.3864,0.3706,0.3706,3801600.0],["1986-06-16",0.3706,0.3759,0.3654,0.3654,1065600.0],["1986-06-17",0.3654,0.3811,0.3654,0.3706,3897600.0],["1986-06-18",0.3706,0.3724,0.3409,0.3584,8995200.0],["1986-06-19",0.3584,0.3724,0.3566,0.3706,3782400.0],["1986-06-20",0.3706,0.3706,0.3601,0.3619,1948800.0],["1986-06-23",0.3619,0.3654,0.3619,0.3636,3484800.0],["1986-06-24",0.3636,0.3654,0.3549,0.3549,2851200.0],["1986-06-25",0.3549,0.3636,0.3531,0.3531,1891200.0],["1986-06-26",0.3549,0.3549,0.3409,0.3444,3177600.0],["1986-06-27",0.3444,0.3461,0.3427,0.3444,2808000.0],["1986-06-30",0.3444,0.3461,0.3427,0.3461,1972800.0],["1986-07-01",0.3461,0.3549,0.3287,0.3392,8332800.0],["1986-07-02",0.3392,0.3409,0.3357,0.3392,3081600.0],["1986-07-03",0.3392,0.3566,0.3357,0.3566,4660800.0],["1986-07-07",0.3566,0.3619,0.3287,0.3287,4800000.0],["1986-07-08",0.3252,0.3252,0.2955,0.3007,11222400.0],["1986-07-09",0.3007,0.3094,0.3007,0.3077,8328000.0],["1986-07-10",0.3077,0.3147,0.3042,0.3129,6268800.0],["1986-07-11",0.3129,0.3182,0.3094,0.3182,7593600.0],["1986-07-14",0.3164,0.3164,0.3094,0.3147,15547200.0],["1986-07-15",0.3129,0.3129,0.3007,0.3024,20731200.0],["1986-07-16",0.3024,0.3164,0.3024,0.3129,9465600.0],["1986-07-17",0.3147,0.3357,0.3147,0.3287,7296000.0],["1986-07-18",0.3287,0.3339,0.3287,0.3304,5496000.0],["1986-07-21",0.3339,0.3427,0.3339,0.3427,4756800.0],["1986-07-22",0.3427,0.3496,0.3409,0.3496,2544000.0],["1986-07-23",0.3566,0.3636,0.3566,0.3566,8620800.0],["1986-07-24",0.3566,0.3654,0.3496,0.3549,7464000.0],["1986-07-25",0.3549,0.3654,0.3496,0.3566,1603200.0],["1986-07-28",0.3566,0.3566,0.3427,0.3444,8659200.0],["1986-07-29",0.3444,0.3461,0.3339,0.3339,2880000.0],["1986-07-30",0.3339,0.3339,0.3182,0.3199,6417600.0],["1986-07-31",0.3199,0.3199,0.3077,0.3129,1281600.0],["1986-08-01",0.3129,0.3164,0.3024,0.3024,4041600.0],["1986-08-04",0.3024,0.3024,0.2867,0.3007,4185600.0],["1986-08-05",0.3007,0.3024,0.2972,0.3007,3600000.0],["1986-08-06",0.3007,0.3042,0.2989,0.3024,5044800.0],["1986-08-07",0.3007,0.3007,0.2937,0.2972,2529600.0],["1986-08-08",0.2972,0.2989,0.2867,0.2867,3268800.0],["1986-08-11",0.2867,0.3024,0.2832,0.3024,6172800.0],["1986-08-12",0.3024,0.3182,0.3024,0.3182,3086400.0],["1986-08-13",0.3182,0.3304,0.3182,0.3234,3532800.0],["1986-08-14",0.3252,0.3392,0.3252,0.3392,2745600.0],["1986-08-15",0.3392,0.3496,0.3357,0.3374,4204800.0],["1986-08-18",0.3374,0.3392,0.3164,0.3217,3163200.0],["1986-08-19",0.3217,0.3234,0.3042,0.3077,4612800.0],["1986-08-20",0.3077,0.3199,0.3042,0.3164,2668800.0],["1986-08-21",0.3164,0.3217,0.3094,0.3129,2491200.0],["1986-08-22",0.3129,0.3147,0.3077,0.3077,1080000.0],["1986-08-25",0.3077,0.3112,0.3024,0.3094,1704000.0],["1986-08-26",0.3077,0.3094,0.3077,0.3094,2016000.0],["1986-08-27",0.3094,0.3129,0.3077,0.3077,1190400.0],["1986-08-28",0.3077,0.3147,0.3077,0.3077,5126400.0],["1986-08-29",0.3077,0.3077,0.3024,0.3024,1296000.0],["1986-09-02",0.3024,0.3077,0.2955,0.2955,3038400.0],["1986-09-03",0.2955,0.3042,0.2885,0.3042,6936000.0],["1986-09-04",0.3042,0.3077,0.2972,0.2972,4977600.0],["1986-09-05",0.2972,0.3042,0.2657,0.2727,7843200.0],["1986-09-08",0.271,0.271,0.2395,0.2395,8280000.0],["1986-09-09",0.2395,0.25,0.2203,0.2238,18576000.0],["1986-09-10",0.2238,0.2238,0.208,0.2185,20020800.0],["1986-09-11",0.2185,0.2185,0.2133,0.2168,17126400.0],["1986-09-12",0.2168,0.2185,0.1958,0.1975,13008000.0],["1986-09-15",0.1975,0.2098,0.1941,0.1975,9835200.0],["1986-09-16",0.1975,0.1975,0.1906,0.1941,6801600.0],["1986-09-17",0.1941,0.2028,0.1853,0.1975,19296000.0],["1986-09-18",0.1975,0.2238,0.1975,0.2185,12201600.0],["1986-09-19",0.2185,0.229,0.2168,0.229,9700800.0],["1986-09-22",0.229,0.2448,0.2273,0.2448,7080000.0],["1986-09-23",0.2448,0.2605,0.2448,0.2552,14299200.0],["1986-09-24",0.2552,0.257,0.2448,0.2448,6528000.0],["1986-09-25",0.2448,0.2465,0.2325,0.2395,13545600.0],["1986-09-26",0.2395,0.2448,0.2343,0.2448,5136000.0],["1986-09-29",0.2448,0.2448,0.2378,0.2395,2865600.0],["1986-09-30",0.2395,0.25,0.2395,0.2448,6067200.0],["1986-10-01",0.2448,0.2605,0.2413,0.2517,16032000.0],["1986-10-02",0.2517,0.2657,0.25,0.2605,5337600.0],["1986-10-03",0.2605,0.2727,0.2605,0.2622,8563200.0],["1986-10-06",0.2622,0.2657,0.2605,0.2605,1060800.0],["1986-10-07",0.2605,0.2622,0.2448,0.25,2928000.0],["1986-10-08",0.25,0.2587,0.2465,0.25,2390400.0],["1986-10-09",0.25,0.2552,0.2465,0.25,2025600.0],["1986-10-10",0.25,0.2587,0.2448,0.2552,2510400.0],["1986-10-13",0.2552,0.2605,0.2552,0.2605,676800.0],["1986-10-14",0.2605,0.2657,0.2587,0.2587,4137600.0],["1986-10-15",0.2587,0.2605,0.2413,0.2517,3076800.0],["1986-10-16",0.2517,0.257,0.2465,0.25,1358400.0],["1986-10-17",0.25,0.2535,0.2465,0.2517,1752000.0],["1986-10-20",0.2517,0.2535,0.2395,0.2465,2606400.0],["1986-10-21",0.2465,0.2535,0.2448,0.2535,1675200.0],["1986-10-22",0.2535,0.2605,0.25,0.2605,1843200.0],["1986-10-23",0.2605,0.2727,0.2605,0.2727,4348800.0],["1986-10-24",0.2727,0.292,0.2727,0.2885,7108800.0],["1986-10-27",0.2885,0.2972,0.2832,0.2937,5088000.0],["1986-10-28",0.2937,0.3199,0.2937,0.3199,12081600.0],["1986-10-29",0.3199,0.3217,0.3024,0.3077,7108800.0],["1986-10-30",0.3077,0.3164,0.3077,0.3094,4084800.0],["1986-10-31",0.3094,0.3217,0.3094,0.3164,2563200.0],["1986-11-03",0.3164,0.3199,0.3077,0.3094,2726400.0],["1986-11-04",0.3077,0.3077,0.278,0.2937,16982400.0],["1986-11-05",0.2937,0.2989,0.2815,0.2815,6926400.0],["1986-11-06",0.2797,0.2797,0.2605,0.2605,9052800.0],["1986-11-07",0.2605,0.2657,0.2587,0.2605,5803200.0],["1986-11-10",0.2605,0.2885,0.2587,0.2885,8169600.0],["1986-11-11",0.2955,0.3287,0.2955,0.3252,17404800.0],["1986-11-12",0.3252,0.3357,0.3164,0.3234,13718400.0],["1986-11-13",0.3234,0.3392,0.3217,0.3252,13051200.0],["1986-11-14",0.3252,0.3287,0.3199,0.3217,4627200.0],["1986-11-17",0.3217,0.3217,0.3077,0.3094,3652800.0],["1986-11-18",0.3094,0.3094,0.2972,0.3007,6931200.0],["1986-11-19",0.3007,0.3077,0.2989,0.3077,7732800.0],["1986-11-20",0.3077,0.3234,0.3077,0.3234,4320000.0],["1986-11-21",0.3234,0.3339,0.3234,0.3234,4531200.0],["1986-11-24",0.3252,0.3374,0.3252,0.3357,4651200.0],["1986-11-25",0.3357,0.3409,0.3304,0.3304,3849600.0],["1986-11-26",0.3304,0.3339,0.3287,0.3339,2726400.0],["1986-11-28",0.3339,0.3339,0.3287,0.3339,782400.0],["1986-12-01",0.3304,0.3304,0.3147,0.3182,7910400.0],["1986-12-02",0.3182,0.3182,0.3094,0.3129,6720000.0],["1986-12-03",0.3129,0.3147,0.2989,0.3042,6158400.0],["1986-12-04",0.3042,0.3077,0.3042,0.3077,3168000.0],["1986-12-05",0.3077,0.3147,0.3042,0.3077,8884800.0],["1986-12-08",0.3077,0.3077,0.2955,0.3024,4344000.0],["1986-12-09",0.3147,0.3147,0.2972,0.2972,5265600.0],["1986-12-10",0.2972,0.2972,0.2797,0.2832,9504000.0],["1986-12-11",0.2832,0.2867,0.2797,0.2815,7291200.0],["1986-12-12",0.278,0.278,0.2657,0.2745,6552000.0],["1986-12-15",0.2745,0.278,0.2605,0.278,8150400.0],["1986-12-16",0.2797,0.2885,0.2797,0.2885,5155200.0],["1986-12-17",0.2885,0.2937,0.278,0.2797,5774400.0],["1986-12-18",0.2797,0.2815,0.2762,0.278,4478400.0],["1986-12-19",0.2797,0.2885,0.2797,0.2867,4099200.0],["1986-12-22",0.2867,0.3007,0.2867,0.2972,4300800.0],["1986-12-23",0.2972,0.3077,0.2972,0.3042,7411200.0],["1986-12-24",0.3042,0.3234,0.3024,0.3217,3902400.0],["1986-12-26",0.3217,0.3287,0.3199,0.3217,4502400.0],["1986-12-29",0.3217,0.3234,0.3164,0.3182,6787200.0],["1986-12-30",0.3182,0.3182,0.3129,0.3147,8184000.0],["1986-12-31",0.3147,0.3182,0.3077,0.3077,8947200.0],["1987-01-02",0.3094,0.3304,0.3094,0.3304,3168000.0],["1987-01-05",0.3304,0.3654,0.3287,0.3636,12220800.0],["1987-01-06",0.3636,0.3846,0.3619,0.3724,20817600.0],["1987-01-07",0.3724,0.3864,0.3706,0.3706,11668800.0],["1987-01-08",0.3916,0.4073,0.3916,0.3934,29088000.0],["1987-01-09",0.3934,0.3934,0.3706,0.3724,18129600.0],["1987-01-12",0.3724,0.3881,0.3671,0.3881,7905600.0],["1987-01-13",0.3881,0.3881,0.3759,0.3794,8630400.0],["1987-01-14",0.3794,0.3846,0.3759,0.3794,8635200.0],["1987-01-15",0.3794,0.3881,0.3759,0.3794,11683200.0],["1987-01-16",0.3794,0.3794,0.3496,0.3549,10790400.0],["1987-01-19",0.3549,0.3829,0.3409,0.3811,11668800.0],["1987-01-20",0.3811,0.3916,0.3706,0.3724,11188800.0],["1987-01-21",0.3724,0.3759,0.3601,0.3671,4368000.0],["1987-01-22",0.3671,0.3864,0.3654,0.3846,5664000.0],["1987-01-23",0.3846,0.3916,0.3601,0.3636,7867200.0],["1987-01-26",0.3601,0.3601,0.3461,0.3461,8788800.0],["1987-01-27",0.3461,0.3654,0.3444,0.3654,17097600.0],["1987-01-28",0.3654,0.3706,0.3584,0.3706,3912000.0],["1987-01-29",0.3706,0.3759,0.3566,0.3566,7852800.0],["1987-01-30",0.3601,0.3671,0.3601,0.3654,13723200.0],["1987-02-02",0.3654,0.3654,0.3601,0.3619,9657600.0],["1987-02-03",0.3636,0.3706,0.3636,0.3636,6336000.0],["1987-02-04",0.3654,0.3986,0.3654,0.3846,8443200.0],["1987-02-05",0.3986,0.4056,0.3864,0.3934,15475200.0],["1987-02-06",0.3916,0.4091,0.3916,0.4073,9892800.0],["1987-02-09",0.4073,0.4458,0.4038,0.4406,16627200.0],["1987-02-10",0.4406,0.4615,0.4283,0.4301,22036800.0],["1987-02-11",0.4301,0.4598,0.4283,0.4563,12340800.0],["1987-02-12",0.4563,0.4703,0.4563,0.4685,17179200.0],["1987-02-13",0.4685,0.4755,0.4598,0.472,8136000.0],["1987-02-17",0.472,0.486,0.472,0.4773,9148800.0],["1987-02-18",0.4773,0.4825,0.4685,0.4808,10968000.0],["1987-02-19",0.4808,0.486,0.465,0.4755,7108800.0],["1987-02-20",0.4755,0.4773,0.4685,0.4755,8212800.0],["1987-02-23",0.4755,0.479,0.4668,0.4703,8284800.0],["1987-02-24",0.4808,0.4808,0.4703,0.4755,5553600.0],["1987-02-25",0.4755,0.5105,0.472,0.5105,13329600.0],["1987-02-26",0.5105,0.5332,0.5105,0.5332,25291200.0],["1987-02-27",0.5332,0.5332,0.5245,0.5245,21446400.0],["1987-03-02",0.5245,0.528,0.5087,0.5175,21840000.0],["1987-03-03",0.5122,0.5122,0.472,0.4895,13560000.0],["1987-03-04",0.4895,0.4982,0.486,0.4895,6422400.0],["1987-03-05",0.4895,0.4895,0.4685,0.4703,9849600.0],["1987-03-06",0.4703,0.5105,0.4598,0.4982,16132800.0],["1987-03-09",0.4982,0.5227,0.4895,0.5175,24715200.0],["1987-03-10",0.5175,0.5437,0.5175,0.5437,20496000.0],["1987-03-11",0.5437,0.5647,0.5332,0.5594,17337600.0],["1987-03-12",0.5594,0.6241,0.5594,0.6136,27225600.0],["1987-03-13",0.6136,0.6224,0.5647,0.5699,27772800.0],["1987-03-16",0.5699,0.5944,0.5542,0.5909,10747200.0],["1987-03-17",0.5961,0.6241,0.5961,0.6224,25963200.0],["1987-03-18",0.6224,0.6241,0.5909,0.5944,10459200.0],["1987-03-19",0.5944,0.6014,0.5909,0.5961,3907200.0],["1987-03-20",0.5961,0.6119,0.5822,0.5822,15427200.0],["1987-03-23",0.5804,0.5804,0.5612,0.5734,10905600.0],["1987-03-24",0.5734,0.5804,0.5699,0.5804,4838400.0],["1987-03-25",0.5804,0.5822,0.5594,0.5804,6484800.0],["1987-03-26",0.5804,0.5909,0.5647,0.5647,14491200.0],["1987-03-27",0.5647,0.5699,0.5612,0.5699,16545600.0],["1987-03-30",0.5612,0.5612,0.5385,0.5437,8059200.0],["1987-03-31",0.5437,0.5437,0.5332,0.5385,8611200.0],["1987-04-01",0.5332,0.5332,0.5175,0.5332,8251200.0],["1987-04-02",0.5332,0.5489,0.5332,0.5402,5596800.0],["1987-04-03",0.5402,0.5612,0.5385,0.5612,3753600.0],["1987-04-06",0.5612,0.5752,0.5612,0.5699,2611200.0],["1987-04-07",0.5699,0.5699,0.528,0.528,10795200.0],["1987-04-08",0.528,0.5524,0.528,0.5402,5966400.0],["1987-04-09",0.5402,0.5489,0.5385,0.5437,9801600.0],["1987-04-10",0.5437,0.5524,0.5402,0.5437,1766400.0],["1987-04-13",0.5437,0.5524,0.5315,0.5332,5328000.0],["1987-04-14",0.528,0.528,0.4563,0.4773,13022400.0],["1987-04-15",0.4773,0.4913,0.4703,0.4773,39057600.0],["1987-04-16",0.486,0.5524,0.486,0.5332,41155200.0],["1987-04-20",0.5332,0.5385,0.5175,0.5245,11232000.0],["1987-04-21",0.5245,0.5245,0.4982,0.5245,9883200.0],["1987-04-22",0.5245,0.5454,0.5245,0.5245,18816000.0],["1987-04-23",0.5227,0.5437,0.5227,0.5385,17347200.0],["1987-04-24",0.5385,0.5385,0.528,0.528,13156800.0],["1987-04-27",0.528,0.5385,0.5175,0.5332,7046400.0],["1987-04-28",0.5332,0.5437,0.5315,0.5332,4368000.0],["1987-04-29",0.5332,0.5402,0.5332,0.5332,3499200.0],["1987-04-30",0.5332,0.5542,0.5332,0.5542,15374400.0],["1987-05-01",0.5542,0.5857,0.5524,0.5804,16080000.0],["1987-05-04",0.5804,0.5822,0.5524,0.5734,11380800.0],["1987-05-05",0.5734,0.5857,0.5699,0.5752,6868800.0],["1987-05-06",0.5734,0.5734,0.5437,0.5594,6398400.0],["1987-05-07",0.5594,0.5612,0.528,0.528,12350400.0],["1987-05-08",0.5297,0.5437,0.5297,0.5385,9744000.0],["1987-05-11",0.5385,0.5489,0.5227,0.5245,4939200.0],["1987-05-12",0.5245,0.5489,0.5122,0.5437,6403200.0],["1987-05-13",0.5437,0.5752,0.5402,0.5647,6432000.0],["1987-05-14",0.5647,0.5734,0.5524,0.5542,7996800.0],["1987-05-15",0.5542,0.5612,0.5402,0.5524,3105600.0],["1987-05-18",0.5524,0.5542,0.5385,0.5542,4334400.0],["1987-05-19",0.5542,0.5594,0.528,0.528,4118400.0],["1987-05-20",0.528,0.5332,0.5122,0.5315,7123200.0],["1987-05-21",0.5315,0.5402,0.528,0.5332,3638400.0],["1987-05-22",0.5332,0.5437,0.5122,0.5227,5438400.0],["1987-05-26",0.528,0.5437,0.528,0.5385,2971200.0],["1987-05-27",0.5385,0.5524,0.5385,0.5489,2692800.0],["1987-05-28",0.5489,0.5822,0.5437,0.5804,13694400.0],["1987-05-29",0.5804,0.6014,0.5664,0.5664,14707200.0],["1987-06-01",0.5332,0.5332,0.486,0.528,54902400.0],["1987-06-02",0.5315,0.5437,0.5315,0.5402,11865600.0],["1987-06-03",0.5402,0.5647,0.5402,0.5612,8870400.0],["1987-06-04",0.5612,0.5734,0.5612,0.5734,6436800.0],["1987-06-05",0.5734,0.5752,0.5542,0.5594,6019200.0],["1987-06-08",0.5594,0.5612,0.5489,0.5594,4339200.0],["1987-06-09",0.5594,0.5612,0.5489,0.5524,5404800.0],["1987-06-10",0.5524,0.5647,0.5489,0.5612,6292800.0],["1987-06-11",0.5612,0.5647,0.5594,0.5612,3398400.0],["1987-06-12",0.5612,0.5647,0.5594,0.5612,2145600.0],["1987-06-15",0.5612,0.5647,0.5315,0.5437,6288000.0],["1987-06-16",0.5437,0.5489,0.528,0.5315,5164800.0],["1987-06-17",0.5315,0.5385,0.528,0.5315,9816000.0],["1987-06-18",0.5315,0.5489,0.5175,0.5489,4200000.0],["1987-06-19",0.5524,0.5647,0.5524,0.5594,5692800.0],["1987-06-22",0.5594,0.5612,0.5524,0.5524,4195200.0],["1987-06-23",0.5524,0.5542,0.5385,0.5489,6273600.0],["1987-06-24",0.5489,0.5489,0.5385,0.5402,1243200.0],["1987-06-25",0.5402,0.5437,0.5385,0.5402,1632000.0],["1987-06-26",0.5402,0.5437,0.5315,0.5385,3643200.0],["1987-06-29",0.5385,0.5402,0.5315,0.5332,4291200.0],["1987-06-30",0.5332,0.5332,0.528,0.5332,2116800.0],["1987-07-01",0.5332,0.5332,0.4126,0.444,164875200.0],["1987-07-02",0.4475,0.465,0.4475,0.4545,63489600.0],["1987-07-06",0.4545,0.4598,0.4388,0.4388,18945600.0],["1987-07-07",0.4336,0.4336,0.3864,0.3934,46094400.0],["1987-07-08",0.3934,0.4073,0.3934,0.4073,25416000.0],["1987-07-09",0.4073,0.4143,0.4056,0.4073,9312000.0],["1987-07-10",0.4073,0.4126,0.3916,0.3934,10017600.0],["1987-07-13",0.3934,0.3968,0.3864,0.3934,6316800.0],["1987-07-14",0.3934,0.3934,0.3566,0.3724,28708800.0],["1987-07-15",0.3724,0.3811,0.3636,0.3811,18652800.0],["1987-07-16",0.3811,0.4073,0.3724,0.4003,20352000.0],["1987-07-17",0.4003,0.4073,0.3968,0.3968,5668800.0],["1987-07-20",0.3968,0.4021,0.3864,0.3934,5505600.0],["1987-07-21",0.3934,0.3934,0.3846,0.3916,5380800.0],["1987-07-22",0.3916,0.4073,0.3864,0.3916,8006400.0],["1987-07-23",0.3916,0.3934,0.3811,0.3864,6984000.0],["1987-07-24",0.3864,0.3864,0.3811,0.3846,4036800.0],["1987-07-27",0.3846,0.3846,0.3724,0.3724,3038400.0],["1987-07-28",0.3724,0.3811,0.3724,0.3811,3801600.0],["1987-07-29",0.3811,0.3811,0.3724,0.3759,3844800.0],["1987-07-30",0.3759,0.3846,0.3724,0.3846,6624000.0],["1987-07-31",0.3846,0.4143,0.3846,0.4143,10588800.0],["1987-08-03",0.4143,0.4143,0.4056,0.4056,4963200.0],["1987-08-04",0.4056,0.4126,0.4056,0.4073,4468800.0],["1987-08-05",0.4073,0.4126,0.4021,0.4073,3873600.0],["1987-08-06",0.4073,0.4283,0.4073,0.4266,9244800.0],["1987-08-07",0.4336,0.4598,0.4336,0.4545,13228800.0],["1987-08-10",0.4545,0.4773,0.4493,0.4755,8356800.0],["1987-08-11",0.4755,0.4878,0.4703,0.4773,20836800.0],["1987-08-12",0.4773,0.4808,0.4598,0.465,8726400.0],["1987-08-13",0.465,0.4685,0.444,0.4493,4675200.0],["1987-08-14",0.4493,0.4545,0.4406,0.4493,2990400.0],["1987-08-17",0.4493,0.4545,0.4266,0.4493,7353600.0],["1987-08-18",0.4493,0.4598,0.4406,0.4475,4248000.0],["1987-08-19",0.4475,0.4493,0.4336,0.444,4377600.0],["1987-08-20",0.444,0.4475,0.4388,0.444,2155200.0],["1987-08-21",0.444,0.4493,0.4388,0.4475,6192000.0],["1987-08-24",0.4475,0.4475,0.4178,0.4178,4324800.0],["1987-08-25",0.4178,0.4406,0.4178,0.4406,8443200.0],["1987-08-26",0.4406,0.4475,0.4336,0.4475,3585600.0],["1987-08-27",0.4475,0.4685,0.4406,0.4406,6840000.0],["1987-08-28",0.4406,0.4406,0.4266,0.4336,8347200.0],["1987-08-31",0.4336,0.4493,0.4283,0.4475,7790400.0],["1987-09-01",0.4475,0.4598,0.444,0.4493,9504000.0],["1987-09-02",0.4493,0.4563,0.4388,0.4493,3446400.0],["1987-09-03",0.4493,0.4493,0.4406,0.444,1862400.0],["1987-09-04",0.444,0.444,0.4283,0.4336,1675200.0],["1987-09-08",0.4336,0.4336,0.4126,0.4248,4795200.0],["1987-09-09",0.4248,0.4266,0.4231,0.4266,7555200.0],["1987-09-10",0.4266,0.4266,0.4231,0.4266,8150400.0],["1987-09-11",0.4266,0.4493,0.4178,0.4475,14587200.0],["1987-09-14",0.4475,0.4545,0.4475,0.4493,6964800.0],["1987-09-15",0.4493,0.4563,0.4388,0.4493,16454400.0],["1987-09-16",0.4493,0.4545,0.4475,0.4475,7488000.0],["1987-09-17",0.4475,0.4545,0.4475,0.4493,1372800.0],["1987-09-18",0.4493,0.4545,0.4475,0.4475,2347200.0],["1987-09-21",0.4475,0.4598,0.4475,0.4493,2376000.0],["1987-09-22",0.4493,0.4545,0.444,0.4493,2347200.0],["1987-09-23",0.4493,0.4563,0.444,0.4475,13420800.0],["1987-09-24",0.4475,0.4545,0.4388,0.444,3667200.0],["1987-09-25",0.444,0.444,0.4336,0.4406,5918400.0],["1987-09-28",0.4406,0.4406,0.4283,0.4336,3374400.0],["1987-09-29",0.4336,0.444,0.4283,0.4406,8822400.0],["1987-09-30",0.4406,0.465,0.4406,0.4563,11707200.0],["1987-10-01",0.4563,0.4808,0.4545,0.4773,14246400.0],["1987-10-02",0.4773,0.5105,0.4773,0.5017,14721600.0],["1987-10-05",0.5105,0.5245,0.5105,0.521,11049600.0],["1987-10-06",0.5245,0.5245,0.507,0.507,10286400.0],["1987-10-07",0.507,0.5105,0.486,0.4913,7104000.0],["1987-10-08",0.4913,0.4982,0.4755,0.4808,4128000.0],["1987-10-09",0.4808,0.486,0.4563,0.465,5649600.0],["1987-10-12",0.465,0.465,0.4493,0.4598,6657600.0],["1987-10-13",0.4598,0.4703,0.4563,0.4685,3427200.0],["1987-10-14",0.4685,0.4703,0.4598,0.4703,1699200.0],["1987-10-15",0.4685,0.4685,0.4545,0.4563,9657600.0],["1987-10-16",0.4563,0.4563,0.3864,0.4021,13852800.0],["1987-10-19",0.3916,0.3916,0.3287,0.3287,19449600.0],["1987-10-20",0.3287,0.3357,0.2517,0.2797,12148800.0],["1987-10-21",0.2815,0.3287,0.2815,0.3147,22171200.0],["1987-10-22",0.3147,0.3147,0.2867,0.3007,13459200.0],["1987-10-23",0.3007,0.3007,0.2727,0.2797,21859200.0],["1987-10-26",0.2762,0.2762,0.2238,0.2273,8956800.0],["1987-10-27",0.2343,0.2448,0.2343,0.2413,9312000.0],["1987-10-28",0.2413,0.3094,0.2395,0.3024,20640000.0],["1987-10-29",0.3024,0.3182,0.2657,0.3182,13291200.0],["1987-10-30",0.3392,0.3724,0.3392,0.3724,17486400.0],["1987-11-02",0.3724,0.4073,0.3566,0.4021,11414400.0],["1987-11-03",0.4021,0.4056,0.3496,0.3601,14985600.0],["1987-11-04",0.3566,0.3566,0.3287,0.3496,10243200.0],["1987-11-05",0.3496,0.3846,0.3444,0.3759,10459200.0],["1987-11-06",0.3759,0.3811,0.3636,0.3706,5985600.0],["1987-11-09",0.3706,0.3724,0.3496,0.3654,6216000.0],["1987-11-10",0.3654,0.3654,0.3444,0.3444,7646400.0],["1987-11-11",0.3496,0.3706,0.3496,0.3601,3288000.0],["1987-11-12",0.3601,0.3706,0.3182,0.3304,13651200.0],["1987-11-13",0.3304,0.3636,0.3304,0.3496,20016000.0],["1987-11-16",0.3496,0.3636,0.3444,0.3601,4497600.0],["1987-11-17",0.3601,0.3601,0.3304,0.3427,3264000.0],["1987-11-18",0.3427,0.3496,0.3357,0.3496,3264000.0],["1987-11-19",0.3496,0.3496,0.3287,0.3287,5544000.0],["1987-11-20",0.3287,0.3287,0.3077,0.3217,7785600.0],["1987-11-23",0.3217,0.3287,0.3077,0.3287,4358400.0],["1987-11-24",0.3287,0.3444,0.3287,0.3392,4507200.0],["1987-11-25",0.3392,0.3427,0.3217,0.3217,2659200.0],["1987-11-27",0.3217,0.3234,0.3077,0.3077,1699200.0],["1987-11-30",0.3077,0.3077,0.2727,0.2972,11764800.0],["1987-12-01",0.2972,0.3147,0.2972,0.3077,5078400.0],["1987-12-02",0.3077,0.3217,0.3007,0.3094,8769600.0],["1987-12-03",0.3094,0.3234,0.2885,0.2937,4099200.0],["1987-12-04",0.2937,0.3147,0.2867,0.3077,6868800.0],["1987-12-07",0.3077,0.3392,0.3024,0.3287,5068800.0],["1987-12-08",0.3304,0.3496,0.3304,0.3444,11702400.0],["1987-12-09",0.3444,0.3654,0.3427,0.3654,5236800.0],["1987-12-10",0.3654,0.3811,0.3427,0.3636,13156800.0],["1987-12-11",0.3636,0.3706,0.3566,0.3636,7291200.0],["1987-12-14",0.3636,0.3916,0.3601,0.3916,11774400.0],["1987-12-15",0.3916,0.4021,0.3864,0.3916,9043200.0],["1987-12-16",0.3916,0.4178,0.3916,0.4126,7401600.0],["1987-12-17",0.4126,0.4143,0.3968,0.4073,8932800.0],["1987-12-18",0.4073,0.4143,0.4021,0.4143,3662400.0],["1987-12-21",0.4161,0.4161,0.4056,0.4056,4848000.0],["1987-12-22",0.4126,0.4126,0.4021,0.4091,3580800.0],["1987-12-23",0.4091,0.4406,0.4021,0.4336,9748800.0],["1987-12-24",0.4336,0.4371,0.4266,0.4336,3168000.0],["1987-12-28",0.4266,0.4336,0.4056,0.4091,4032000.0],["1987-12-29",0.4126,0.4196,0.4091,0.4161,4132800.0],["1987-12-30",0.4196,0.4301,0.4161,0.4231,6062400.0],["1987-12-31",0.4231,0.4371,0.4196,0.4336,3374400.0],["1988-01-04",0.4371,0.451,0.4336,0.451,7809600.0],["1988-01-05",0.465,0.479,0.458,0.4615,12148800.0],["1988-01-06",0.465,0.4738,0.4545,0.472,5400000.0],["1988-01-07",0.458,0.4843,0.4545,0.479,9273600.0],["1988-01-08",0.479,0.4825,0.4406,0.444,20390400.0],["1988-01-11",0.4371,0.458,0.4336,0.458,17563200.0],["1988-01-12",0.458,0.4615,0.4336,0.4475,18172800.0],["1988-01-13",0.4406,0.4475,0.4301,0.444,7728000.0],["1988-01-14",0.4475,0.458,0.4336,0.4336,5625600.0],["1988-01-15",0.458,0.4633,0.444,0.4475,13123200.0],["1988-01-18",0.4406,0.4475,0.4336,0.4475,3984000.0],["1988-01-19",0.4406,0.4475,0.4371,0.4406,8740800.0],["1988-01-20",0.4406,0.444,0.4196,0.4196,22243200.0],["1988-01-21",0.4301,0.4371,0.4196,0.4318,9110400.0],["1988-01-22",0.4301,0.472,0.4301,0.4615,10531200.0],["1988-01-25",0.4615,0.472,0.4545,0.465,9340800.0],["1988-01-26",0.4615,0.4615,0.4545,0.4545,6547200.0],["1988-01-27",0.458,0.458,0.4475,0.451,3945600.0],["1988-01-28",0.451,0.458,0.4475,0.4545,2860800.0],["1988-01-29",0.4545,0.458,0.451,0.4545,6105600.0],["1988-02-01",0.451,0.4615,0.451,0.4545,4545600.0],["1988-02-02",0.4545,0.4545,0.4371,0.4371,13329600.0],["1988-02-03",0.4371,0.4406,0.4266,0.4336,17097600.0],["1988-02-04",0.4301,0.4336,0.4126,0.4266,12700800.0],["1988-02-05",0.4301,0.4318,0.4231,0.4266,6907200.0],["1988-02-08",0.4231,0.4301,0.4126,0.4248,4291200.0],["1988-02-09",0.4266,0.4336,0.4231,0.4336,1728000.0],["1988-02-10",0.4336,0.458,0.4301,0.4545,5726400.0],["1988-02-11",0.458,0.465,0.451,0.458,3028800.0],["1988-02-12",0.458,0.4615,0.4528,0.4545,2376000.0],["1988-02-16",0.451,0.4615,0.451,0.4598,3288000.0],["1988-02-17",0.4615,0.4633,0.451,0.451,3720000.0],["1988-02-18",0.451,0.4545,0.4475,0.4475,2241600.0],["1988-02-19",0.4475,0.465,0.4475,0.465,4401600.0],["1988-02-22",0.465,0.465,0.451,0.4545,3441600.0],["1988-02-23",0.458,0.486,0.458,0.479,12619200.0],["1988-02-24",0.4825,0.507,0.4825,0.5,17092800.0],["1988-02-25",0.5,0.5,0.451,0.472,34699200.0],["1988-02-26",0.4685,0.4755,0.465,0.472,10238400.0],["1988-02-29",0.4755,0.4755,0.4615,0.465,5606400.0],["1988-03-01",0.472,0.472,0.451,0.458,5659200.0],["1988-03-02",0.458,0.4685,0.4545,0.465,3475200.0],["1988-03-03",0.4615,0.4755,0.4615,0.4615,7896000.0],["1988-03-04",0.465,0.465,0.4336,0.4615,13776000.0],["1988-03-07",0.4615,0.4755,0.458,0.4755,8664000.0],["1988-03-08",0.4755,0.4913,0.4755,0.4895,10531200.0],["1988-03-09",0.493,0.5035,0.486,0.493,9081600.0],["1988-03-10",0.493,0.4965,0.4755,0.4755,9585600.0],["1988-03-11",0.479,0.479,0.451,0.4685,9700800.0],["1988-03-14",0.465,0.4685,0.4545,0.458,4550400.0],["1988-03-15",0.4615,0.4615,0.4406,0.444,3379200.0],["1988-03-16",0.451,0.4545,0.4371,0.4545,9163200.0],["1988-03-17",0.4545,0.4615,0.451,0.458,2174400.0],["1988-03-18",0.458,0.465,0.4545,0.465,1492800.0],["1988-03-21",0.4615,0.4685,0.4545,0.4685,5140800.0],["1988-03-22",0.4615,0.472,0.4615,0.472,1982400.0],["1988-03-23",0.4685,0.4755,0.4685,0.472,4992000.0],["1988-03-24",0.472,0.472,0.465,0.4685,9768000.0],["1988-03-25",0.4685,0.4825,0.465,0.4685,7305600.0],["1988-03-28",0.4685,0.472,0.465,0.4685,3163200.0],["1988-03-29",0.472,0.472,0.4615,0.4615,4161600.0],["1988-03-30",0.4615,0.472,0.4545,0.4545,2798400.0],["1988-03-31",0.4545,0.458,0.4406,0.451,4516800.0],["1988-04-04",0.4475,0.451,0.4336,0.4336,4368000.0],["1988-04-05",0.4371,0.4371,0.4143,0.4266,10046400.0],["1988-04-06",0.4266,0.4301,0.4126,0.4196,5606400.0],["1988-04-07",0.4231,0.4266,0.4108,0.4108,12672000.0],["1988-04-08",0.4161,0.4231,0.4091,0.4196,11150400.0],["1988-04-11",0.4231,0.4301,0.4196,0.4301,16632000.0],["1988-04-12",0.4301,0.4301,0.4161,0.4301,7756800.0],["1988-04-13",0.4266,0.4336,0.4231,0.4301,8150400.0],["1988-04-14",0.4196,0.4301,0.4161,0.4196,6792000.0],["1988-04-15",0.4161,0.4196,0.3968,0.4161,12254400.0],["1988-04-18",0.4091,0.4126,0.3881,0.3986,13742400.0],["1988-04-19",0.3986,0.4108,0.3951,0.3986,9312000.0],["1988-04-20",0.3951,0.3951,0.3706,0.3864,21000000.0],["1988-04-21",0.3881,0.3916,0.3776,0.3811,9216000.0],["1988-04-22",0.3881,0.3916,0.3846,0.3846,6062400.0],["1988-04-25",0.3916,0.4021,0.3916,0.3986,4680000.0],["1988-04-26",0.4021,0.4091,0.3986,0.4056,3062400.0],["1988-04-27",0.4091,0.4126,0.4056,0.4056,6566400.0],["1988-04-28",0.4056,0.4161,0.4056,0.4091,3792000.0],["1988-04-29",0.4161,0.4161,0.4056,0.4091,1968000.0],["1988-05-02",0.4091,0.4126,0.4021,0.4056,2880000.0],["1988-05-03",0.4091,0.4126,0.3986,0.4126,4180800.0],["1988-05-04",0.4161,0.4231,0.4091,0.4143,7747200.0],["1988-05-05",0.4161,0.4161,0.4021,0.4038,8198400.0],["1988-05-06",0.4021,0.4126,0.3881,0.3916,9489600.0],["1988-05-09",0.3881,0.3951,0.3881,0.3916,4776000.0],["1988-05-10",0.3881,0.3986,0.3741,0.3811,7329600.0],["1988-05-11",0.3776,0.3811,0.3706,0.3776,5001600.0],["1988-05-12",0.3776,0.3916,0.3776,0.3846,7401600.0],["1988-05-13",0.3916,0.3986,0.3881,0.3986,5846400.0],["1988-05-16",0.3951,0.4126,0.3951,0.4091,8539200.0],["1988-05-17",0.4126,0.4161,0.3916,0.3916,4790400.0],["1988-05-18",0.3916,0.3951,0.3706,0.3811,6153600.0],["1988-05-19",0.3811,0.3811,0.3671,0.3776,11769600.0],["1988-05-20",0.3741,0.3811,0.3706,0.3776,3398400.0],["1988-05-23",0.3706,0.3741,0.3566,0.3671,10396800.0],["1988-05-24",0.3601,0.3811,0.3601,0.3776,5928000.0],["1988-05-25",0.3846,0.3916,0.3776,0.3881,6336000.0],["1988-05-26",0.3881,0.4021,0.3846,0.3951,9600000.0],["1988-05-27",0.3986,0.3986,0.3846,0.3846,3532800.0],["1988-05-31",0.3846,0.4021,0.3846,0.3951,4353600.0],["1988-06-01",0.4056,0.4091,0.3986,0.4056,3633600.0],["1988-06-02",0.4126,0.4126,0.3986,0.4056,4790400.0],["1988-06-03",0.4056,0.4056,0.3951,0.4056,2731200.0],["1988-06-06",0.4021,0.4301,0.4021,0.4301,11131200.0],["1988-06-07",0.4301,0.4371,0.4266,0.4266,5736000.0],["1988-06-08",0.4266,0.4406,0.4266,0.4406,8716800.0],["1988-06-09",0.4336,0.444,0.4301,0.4336,8812800.0],["1988-06-10",0.4406,0.4406,0.4301,0.4371,4718400.0],["1988-06-13",0.4301,0.4371,0.4126,0.4161,4003200.0],["1988-06-14",0.4196,0.4266,0.4056,0.4056,12552000.0],["1988-06-15",0.4091,0.4091,0.4021,0.4091,5596800.0],["1988-06-16",0.4091,0.4091,0.3916,0.3951,6662400.0],["1988-06-17",0.3986,0.3986,0.3916,0.3951,3273600.0],["1988-06-20",0.3951,0.3986,0.3881,0.3881,8707200.0],["1988-06-21",0.3951,0.4021,0.3916,0.3986,8064000.0],["1988-06-22",0.4021,0.4056,0.3881,0.3881,13857600.0],["1988-06-23",0.3951,0.3951,0.3811,0.3881,8985600.0],["1988-06-24",0.3881,0.3916,0.3811,0.3881,8184000.0],["1988-06-27",0.3881,0.3881,0.3776,0.3811,1670400.0],["1988-06-28",0.3846,0.3881,0.3776,0.3881,3921600.0],["1988-06-29",0.3881,0.3881,0.3776,0.3846,2736000.0],["1988-06-30",0.3846,0.3846,0.3741,0.3776,5395200.0],["1988-07-01",0.3811,0.3811,0.3741,0.3811,4075200.0],["1988-07-05",0.3741,0.3811,0.3741,0.3811,2793600.0],["1988-07-06",0.3811,0.3881,0.3776,0.3776,22636800.0],["1988-07-07",0.3776,0.3811,0.3741,0.3811,2438400.0],["1988-07-08",0.3741,0.3811,0.3706,0.3776,1516800.0],["1988-07-11",0.3776,0.3776,0.3531,0.3636,10329600.0],["1988-07-12",0.3636,0.3671,0.3566,0.3601,15796800.0],["1988-07-13",0.3601,0.3601,0.3566,0.3601,11928000.0],["1988-07-14",0.3601,0.3654,0.3566,0.3654,12225600.0],["1988-07-15",0.3636,0.3741,0.3636,0.3671,3940800.0],["1988-07-18",0.3741,0.3811,0.3671,0.3811,4948800.0],["1988-07-19",0.3776,0.3986,0.3776,0.3881,4881600.0],["1988-07-20",0.3916,0.3986,0.3881,0.3986,5836800.0],["1988-07-21",0.3951,0.4021,0.3951,0.3951,5347200.0],["1988-07-22",0.3951,0.3986,0.3811,0.3846,3888000.0],["1988-07-25",0.3811,0.3881,0.3671,0.3776,3590400.0],["1988-07-26",0.3741,0.3881,0.3741,0.3811,2318400.0],["1988-07-27",0.3776,0.3846,0.3741,0.3741,3705600.0],["1988-07-28",0.3811,0.3881,0.3741,0.3829,1430400.0],["1988-07-29",0.3846,0.4021,0.3846,0.3986,3835200.0],["1988-08-01",0.3951,0.3986,0.3916,0.3951,2716800.0],["1988-08-02",0.3951,0.3986,0.3811,0.3916,3907200.0],["1988-08-03",0.3916,0.4266,0.3916,0.4161,30868800.0],["1988-08-04",0.4196,0.4336,0.4161,0.4301,23198400.0],["1988-08-05",0.4301,0.4336,0.4196,0.4196,11169600.0],["1988-08-08",0.4196,0.4336,0.4126,0.4266,5846400.0],["1988-08-09",0.4266,0.444,0.4266,0.4406,13689600.0],["1988-08-10",0.4406,0.444,0.4301,0.4371,10608000.0],["1988-08-11",0.4336,0.4406,0.4336,0.4406,6240000.0],["1988-08-12",0.4371,0.4475,0.4371,0.4371,5688000.0],["1988-08-15",0.4371,0.444,0.4301,0.4301,6499200.0],["1988-08-16",0.4336,0.4336,0.4231,0.4301,2740800.0],["1988-08-17",0.4231,0.4301,0.4196,0.4196,3052800.0],["1988-08-18",0.4196,0.4301,0.4196,0.4266,2678400.0],["1988-08-19",0.4266,0.4336,0.4266,0.4336,1886400.0],["1988-08-22",0.4266,0.4336,0.4231,0.4231,5222400.0],["1988-08-23",0.4231,0.4336,0.4231,0.4301,2592000.0],["1988-08-24",0.4301,0.4371,0.4266,0.4336,1944000.0],["1988-08-25",0.4301,0.4336,0.4231,0.4301,1987200.0],["1988-08-26",0.4301,0.4301,0.4266,0.4301,3643200.0],["1988-08-29",0.4266,0.4475,0.4266,0.4475,6576000.0],["1988-08-30",0.444,0.4528,0.4406,0.4406,6350400.0],["1988-08-31",0.444,0.4475,0.4406,0.4406,1142400.0],["1988-09-01",0.4406,0.4406,0.4266,0.4266,5030400.0],["1988-09-02",0.4301,0.4336,0.4266,0.4301,2025600.0],["1988-09-06",0.4301,0.4336,0.4266,0.4336,2380800.0],["1988-09-07",0.4336,0.4336,0.4301,0.4301,1977600.0],["1988-09-08",0.4371,0.4371,0.4301,0.4371,2270400.0],["1988-09-09",0.4371,0.4371,0.4266,0.4301,840000.0],["1988-09-12",0.444,0.4475,0.4336,0.4336,6288000.0],["1988-09-13",0.4336,0.4406,0.4336,0.4371,648000.0],["1988-09-14",0.444,0.4475,0.4406,0.444,2558400.0],["1988-09-15",0.444,0.444,0.4336,0.4371,1771200.0],["1988-09-16",0.4371,0.4371,0.4301,0.4336,3580800.0],["1988-09-19",0.4336,0.4336,0.4126,0.4266,5184000.0],["1988-09-20",0.4266,0.4301,0.4231,0.4283,1771200.0],["1988-09-21",0.4266,0.4301,0.4196,0.4231,3062400.0],["1988-09-22",0.4231,0.4248,0.4161,0.4231,4128000.0],["1988-09-23",0.4231,0.4336,0.4196,0.4336,5961600.0],["1988-09-26",0.4266,0.4336,0.4266,0.4266,768000.0],["1988-09-27",0.4266,0.4336,0.4231,0.4231,1545600.0],["1988-09-28",0.4231,0.4336,0.4231,0.4301,2025600.0],["1988-09-29",0.4336,0.4545,0.4301,0.4545,14702400.0],["1988-09-30",0.4545,0.472,0.451,0.458,11174400.0],["1988-10-03",0.451,0.4615,0.4475,0.458,3859200.0],["1988-10-04",0.4615,0.465,0.458,0.465,2476800.0],["1988-10-05",0.465,0.465,0.451,0.4615,6336000.0],["1988-10-06",0.458,0.4615,0.4423,0.4475,10440000.0],["1988-10-07",0.4406,0.444,0.4336,0.4371,4406400.0],["1988-10-10",0.4336,0.4406,0.4336,0.4353,724800.0],["1988-10-11",0.4336,0.4406,0.4336,0.4371,3720000.0],["1988-10-12",0.4406,0.4406,0.4336,0.4371,3278400.0],["1988-10-13",0.4336,0.4545,0.4336,0.4406,5179200.0],["1988-10-14",0.4475,0.451,0.4371,0.4406,4132800.0],["1988-10-17",0.4423,0.4475,0.4406,0.444,3643200.0],["1988-10-18",0.444,0.451,0.444,0.444,1881600.0],["1988-10-19",0.451,0.4545,0.444,0.444,2006400.0],["1988-10-20",0.444,0.451,0.444,0.451,979200.0],["1988-10-21",0.451,0.4545,0.4475,0.4545,2678400.0],["1988-10-24",0.4545,0.4545,0.4475,0.451,1046400.0],["1988-10-25",0.451,0.451,0.4406,0.4406,2937600.0],["1988-10-26",0.4423,0.444,0.4371,0.4371,3451200.0],["1988-10-27",0.4371,0.4371,0.4266,0.4371,5520000.0],["1988-10-28",0.4336,0.444,0.4301,0.444,1780800.0],["1988-10-31",0.444,0.444,0.4371,0.444,235200.0],["1988-11-01",0.444,0.444,0.4371,0.4423,3422400.0],["1988-11-02",0.444,0.444,0.4301,0.4336,2088000.0],["1988-11-03",0.4336,0.4336,0.4196,0.4231,5904000.0],["1988-11-04",0.4196,0.4231,0.4126,0.4161,4656000.0],["1988-11-07",0.4161,0.4196,0.4021,0.4056,8716800.0],["1988-11-08",0.4056,0.4056,0.3846,0.3986,19224000.0],["1988-11-09",0.3986,0.4056,0.3951,0.4056,3979200.0],["1988-11-10",0.4021,0.4196,0.4021,0.4126,7732800.0],["1988-11-11",0.4126,0.4161,0.4056,0.4126,4564800.0],["1988-11-14",0.4091,0.4161,0.4056,0.4126,2616000.0],["1988-11-15",0.4056,0.4126,0.4021,0.4021,1128000.0],["1988-11-16",0.4021,0.4091,0.3811,0.3899,6331200.0],["1988-11-17",0.3986,0.3986,0.3881,0.3951,1838400.0],["1988-11-18",0.3951,0.3951,0.3846,0.3916,1267200.0],["1988-11-21",0.3916,0.3916,0.3846,0.3881,4099200.0],["1988-11-22",0.3916,0.4091,0.3881,0.4091,5433600.0],["1988-11-23",0.4091,0.4126,0.4021,0.4056,3864000.0],["1988-11-25",0.3986,0.4091,0.3986,0.4056,1046400.0],["1988-11-28",0.4091,0.4406,0.4056,0.4371,19300800.0],["1988-11-29",0.4371,0.4406,0.4266,0.4336,14760000.0],["1988-11-30",0.4336,0.4406,0.4266,0.4406,9547200.0],["1988-12-01",0.4406,0.444,0.4371,0.4406,8452800.0],["1988-12-02",0.4406,0.4615,0.4371,0.4615,10588800.0],["1988-12-05",0.4615,0.465,0.451,0.4615,9835200.0],["1988-12-06",0.4545,0.4545,0.4371,0.4406,15124800.0],["1988-12-07",0.4406,0.444,0.4231,0.4301,17332800.0],["1988-12-08",0.4301,0.4371,0.4231,0.4371,4488000.0],["1988-12-09",0.4371,0.451,0.4301,0.451,7627200.0],["1988-12-12",0.4475,0.4545,0.444,0.4475,6182400.0],["1988-12-13",0.4475,0.451,0.444,0.451,2169600.0],["1988-12-14",0.4475,0.458,0.4475,0.451,2030400.0],["1988-12-15",0.4545,0.458,0.451,0.458,5083200.0],["1988-12-16",0.4545,0.472,0.4545,0.465,21417600.0],["1988-12-19",0.4685,0.4685,0.444,0.4598,17788800.0],["1988-12-20",0.4615,0.4685,0.458,0.4615,6696000.0],["1988-12-21",0.465,0.465,0.4545,0.4615,4742400.0],["1988-12-22",0.4615,0.465,0.458,0.4633,2227200.0],["1988-12-23",0.465,0.472,0.4615,0.4668,5102400.0],["1988-12-27",0.4685,0.4685,0.458,0.4615,1022400.0],["1988-12-28",0.4615,0.4615,0.451,0.458,2563200.0],["1988-12-29",0.458,0.465,0.4545,0.458,1718400.0],["1988-12-30",0.465,0.472,0.458,0.472,4008000.0],["1989-01-03",0.472,0.472,0.4336,0.4475,17054400.0],["1989-01-04",0.451,0.4685,0.4475,0.4633,11616000.0],["1989-01-05",0.4633,0.4755,0.4615,0.4685,8745600.0],["1989-01-06",0.4685,0.472,0.465,0.465,5606400.0],["1989-01-09",0.4685,0.4685,0.451,0.4545,9004800.0],["1989-01-10",0.4545,0.4685,0.4475,0.4598,12892800.0],["1989-01-11",0.444,0.4615,0.4336,0.4615,27480000.0],["1989-01-12",0.458,0.4615,0.4458,0.4458,14054400.0],["1989-01-13",0.444,0.451,0.444,0.4458,9984000.0],["1989-01-16",0.4475,0.4545,0.4406,0.4475,6355200.0],["1989-01-17",0.4475,0.4545,0.4475,0.4528,10612800.0],["1989-01-18",0.451,0.458,0.4475,0.458,6499200.0],["1989-01-19",0.458,0.479,0.4545,0.4755,24960000.0],["1989-01-20",0.4755,0.5035,0.472,0.4965,36633600.0],["1989-01-23",0.5,0.507,0.486,0.4895,24120000.0],["1989-01-24",0.4895,0.514,0.486,0.514,32390400.0],["1989-01-25",0.521,0.528,0.507,0.528,28718400.0],["1989-01-26",0.528,0.5385,0.5227,0.5367,18878400.0],["1989-01-27",0.535,0.535,0.5175,0.5175,26356800.0],["1989-01-30",0.5175,0.5175,0.5,0.5175,14203200.0],["1989-01-31",0.5175,0.528,0.514,0.528,17544000.0],["1989-02-01",0.5315,0.535,0.5245,0.528,11971200.0],["1989-02-02",0.528,0.5315,0.5245,0.5315,6009600.0],["1989-02-03",0.521,0.528,0.507,0.521,40320000.0],["1989-02-06",0.514,0.521,0.5035,0.521,16996800.0],["1989-02-07",0.521,0.5524,0.5175,0.5489,30225600.0],["1989-02-08",0.5489,0.5559,0.535,0.535,31377600.0],["1989-02-09",0.5315,0.5489,0.5315,0.5454,21964800.0],["1989-02-10",0.5385,0.542,0.5315,0.542,9710400.0],["1989-02-13",0.535,0.5489,0.535,0.5454,9177600.0],["1989-02-14",0.5489,0.5524,0.5105,0.514,42268800.0],["1989-02-15",0.514,0.5385,0.507,0.5385,20764800.0],["1989-02-16",0.542,0.542,0.5315,0.5385,11342400.0],["1989-02-17",0.542,0.5454,0.535,0.5402,5496000.0],["1989-02-21",0.5454,0.5524,0.5385,0.5385,5899200.0],["1989-02-22",0.535,0.542,0.5245,0.5245,8582400.0],["1989-02-23",0.521,0.5245,0.5175,0.5245,9676800.0],["1989-02-24",0.528,0.528,0.514,0.521,7838400.0],["1989-02-27",0.514,0.528,0.5105,0.5245,5491200.0],["1989-02-28",0.528,0.535,0.5245,0.528,4665600.0],["1989-03-01",0.5245,0.5315,0.5157,0.521,11371200.0],["1989-03-02",0.5175,0.5315,0.5175,0.5245,10017600.0],["1989-03-03",0.5315,0.5315,0.5245,0.5315,2654400.0],["1989-03-06",0.5315,0.5454,0.5315,0.542,9187200.0],["1989-03-07",0.5385,0.5489,0.5385,0.5454,5577600.0],["1989-03-08",0.5454,0.5734,0.542,0.5699,27619200.0],["1989-03-09",0.5699,0.5944,0.5664,0.5857,26832000.0],["1989-03-10",0.5839,0.5839,0.5769,0.5804,11726400.0],["1989-03-13",0.5769,0.5804,0.5699,0.5734,8006400.0],["1989-03-14",0.5699,0.5734,0.5629,0.5664,6556800.0],["1989-03-15",0.5734,0.5804,0.5664,0.5664,11582400.0],["1989-03-16",0.5699,0.5926,0.5629,0.5909,12916800.0],["1989-03-17",0.5804,0.5909,0.5734,0.5839,12878400.0],["1989-03-20",0.5804,0.5909,0.5734,0.5839,8582400.0],["1989-03-21",0.5839,0.5909,0.5769,0.5874,10824000.0],["1989-03-22",0.5874,0.6014,0.5874,0.5944,12124800.0],["1989-03-23",0.5979,0.6189,0.5979,0.6189,17544000.0],["1989-03-27",0.5629,0.5664,0.5524,0.5594,53582400.0],["1989-03-28",0.5594,0.5699,0.5594,0.5629,16353600.0],["1989-03-29",0.5629,0.5664,0.5594,0.5594,4584000.0],["1989-03-30",0.5594,0.6014,0.5594,0.5892,20596800.0],["1989-03-31",0.5944,0.6014,0.5699,0.5734,11212800.0],["1989-04-03",0.5769,0.5874,0.5664,0.5874,8625600.0],["1989-04-04",0.5804,0.6049,0.5769,0.6014,9297600.0],["1989-04-05",0.6014,0.6049,0.5944,0.6049,3883200.0],["1989-04-06",0.6014,0.6049,0.5944,0.6014,4353600.0],["1989-04-07",0.6049,0.6049,0.5944,0.5944,5836800.0],["1989-04-10",0.5874,0.5874,0.5594,0.5699,15792000.0],["1989-04-11",0.5594,0.5629,0.5524,0.5577,23164800.0],["1989-04-12",0.5629,0.5629,0.5507,0.5559,14222400.0],["1989-04-13",0.5559,0.5629,0.5454,0.5472,13752000.0],["1989-04-14",0.5524,0.5629,0.5524,0.5629,7123200.0],["1989-04-17",0.5629,0.5699,0.5594,0.5699,2904000.0],["1989-04-18",0.5699,0.5734,0.5385,0.542,8020800.0],["1989-04-19",0.542,0.5454,0.5175,0.5454,20779200.0],["1989-04-20",0.5385,0.5629,0.5385,0.5594,9830400.0],["1989-04-21",0.5594,0.5629,0.542,0.5489,10161600.0],["1989-04-24",0.5454,0.5489,0.542,0.542,3806400.0],["1989-04-25",0.5489,0.5559,0.542,0.542,10608000.0],["1989-04-26",0.5454,0.5489,0.5385,0.5454,5673600.0],["1989-04-27",0.5489,0.5559,0.5454,0.5524,2054400.0],["1989-04-28",0.5559,0.5629,0.5489,0.5594,5025600.0],["1989-05-01",0.5629,0.5699,0.5559,0.5629,5217600.0],["1989-05-02",0.5594,0.5629,0.5594,0.5612,5169600.0],["1989-05-03",0.5629,0.5629,0.5524,0.5542,3139200.0],["1989-05-04",0.5524,0.5594,0.5524,0.5594,3110400.0],["1989-05-05",0.5594,0.5629,0.5454,0.5454,8323200.0],["1989-05-08",0.5489,0.5489,0.5245,0.5262,10003200.0],["1989-05-09",0.514,0.521,0.507,0.507,30336000.0],["1989-05-10",0.514,0.5175,0.5,0.5175,13857600.0],["1989-05-11",0.528,0.5664,0.5245,0.5594,30268800.0],["1989-05-12",0.5664,0.5769,0.5524,0.5594,14928000.0],["1989-05-15",0.5594,0.5664,0.5524,0.5524,15614400.0],["1989-05-16",0.5559,0.5559,0.5454,0.5472,6787200.0],["1989-05-17",0.5524,0.5524,0.5105,0.5385,27288000.0],["1989-05-18",0.542,0.5524,0.5385,0.5385,18931200.0],["1989-05-19",0.542,0.5454,0.535,0.535,10406400.0],["1989-05-22",0.542,0.542,0.5175,0.5192,14184000.0],["1989-05-23",0.5175,0.521,0.5105,0.5175,13704000.0],["1989-05-24",0.5175,0.5524,0.514,0.5524,13176000.0],["1989-05-25",0.5559,0.5629,0.542,0.5454,7075200.0],["1989-05-26",0.542,0.5454,0.5385,0.542,7435200.0],["1989-05-30",0.542,0.5489,0.535,0.5385,4238400.0],["1989-05-31",0.5454,0.5629,0.535,0.5612,22185600.0],["1989-06-01",0.5699,0.5909,0.5629,0.5734,54288000.0],["1989-06-02",0.5839,0.6329,0.5717,0.6259,98188800.0],["1989-06-05",0.6259,0.6713,0.6259,0.6503,59404800.0],["1989-06-06",0.6503,0.6678,0.6294,0.6503,34488000.0],["1989-06-07",0.6538,0.6643,0.6119,0.6259,35688000.0],["1989-06-08",0.6259,0.6573,0.6259,0.6503,43046400.0],["1989-06-09",0.6503,0.6503,0.6329,0.6399,16233600.0],["1989-06-12",0.6364,0.6538,0.6329,0.6468,14184000.0],["1989-06-13",0.6468,0.6503,0.6364,0.6486,12201600.0],["1989-06-14",0.6468,0.6503,0.6364,0.6364,11769600.0],["1989-06-15",0.6433,0.6433,0.6084,0.6119,16728000.0],["1989-06-16",0.6084,0.6259,0.6049,0.6259,10896000.0],["1989-06-19",0.6259,0.6259,0.6084,0.6119,8524800.0],["1989-06-20",0.6154,0.6189,0.6014,0.6031,10905600.0],["1989-06-21",0.6014,0.6119,0.6014,0.6014,12153600.0],["1989-06-22",0.6014,0.6119,0.5979,0.6084,17164800.0],["1989-06-23",0.6294,0.6364,0.6224,0.6329,25756800.0],["1989-06-26",0.6329,0.6364,0.6049,0.6154,15926400.0],["1989-06-27",0.6189,0.6364,0.6189,0.6224,12547200.0],["1989-06-28",0.6224,0.6329,0.6154,0.6294,8769600.0],["1989-06-29",0.6294,0.6294,0.6119,0.6119,8683200.0],["1989-06-30",0.6119,0.6154,0.5944,0.6049,12595200.0],["1989-07-03",0.6049,0.6119,0.6014,0.6049,3566400.0],["1989-07-05",0.6084,0.6259,0.6049,0.6189,8188800.0],["1989-07-06",0.6189,0.6259,0.6119,0.6154,8208000.0],["1989-07-07",0.6154,0.6364,0.6119,0.6346,15355200.0],["1989-07-10",0.6329,0.6433,0.6224,0.6433,15518400.0],["1989-07-11",0.6433,0.6573,0.6399,0.6433,16161600.0],["1989-07-12",0.6433,0.6433,0.6294,0.6433,8937600.0],["1989-07-13",0.6399,0.6433,0.6294,0.6433,10675200.0],["1989-07-14",0.6364,0.6503,0.6364,0.6468,13996800.0],["1989-07-17",0.6433,0.6503,0.6364,0.6364,7833600.0],["1989-07-18",0.6433,0.6468,0.6364,0.6433,9004800.0],["1989-07-19",0.6364,0.6399,0.6294,0.6329,9134400.0],["1989-07-20",0.6294,0.6329,0.6259,0.6259,9120000.0],["1989-07-21",0.6259,0.6294,0.6224,0.6294,3864000.0],["1989-07-24",0.6224,0.6294,0.6154,0.6189,9292800.0],["1989-07-25",0.6154,0.6294,0.6154,0.6189,11059200.0],["1989-07-26",0.6154,0.6189,0.6084,0.6189,5961600.0],["1989-07-27",0.6224,0.6259,0.6154,0.6154,7492800.0],["1989-07-28",0.6189,0.6224,0.6014,0.6154,7608000.0],["1989-07-31",0.6084,0.6119,0.5979,0.6084,7929600.0],["1989-08-01",0.6084,0.6224,0.6049,0.6049,7392000.0],["1989-08-02",0.6119,0.6119,0.5979,0.6031,10728000.0],["1989-08-03",0.6014,0.6049,0.5944,0.5979,4761600.0],["1989-08-04",0.5944,0.5979,0.5874,0.5874,10872000.0],["1989-08-07",0.5874,0.5979,0.5839,0.5874,15590400.0],["1989-08-08",0.5874,0.5874,0.5664,0.5734,27648000.0],["1989-08-09",0.5699,0.5734,0.5559,0.5594,17016000.0],["1989-08-10",0.5594,0.5594,0.5385,0.5437,20760000.0],["1989-08-11",0.5454,0.5524,0.542,0.5524,10195200.0],["1989-08-14",0.5524,0.5699,0.5454,0.5594,16843200.0],["1989-08-15",0.5629,0.5664,0.5559,0.5594,5467200.0],["1989-08-16",0.5594,0.5629,0.5489,0.5489,6091200.0],["1989-08-17",0.5524,0.5524,0.5245,0.5385,18748800.0],["1989-08-18",0.5385,0.5489,0.5315,0.5454,6264000.0],["1989-08-21",0.5454,0.5524,0.535,0.535,4190400.0],["1989-08-22",0.5385,0.5385,0.5315,0.5385,3609600.0],["1989-08-23",0.5385,0.5524,0.5385,0.5524,3244800.0],["1989-08-24",0.5559,0.5629,0.5524,0.5594,9720000.0],["1989-08-25",0.5629,0.5629,0.5559,0.5629,3451200.0],["1989-08-28",0.5559,0.5594,0.5524,0.5559,3700800.0],["1989-08-29",0.5524,0.5559,0.5385,0.5454,6499200.0],["1989-08-30",0.5454,0.5524,0.5437,0.5437,12820800.0],["1989-08-31",0.5489,0.5524,0.5454,0.5454,6120000.0],["1989-09-01",0.5524,0.5594,0.5454,0.5542,5227200.0],["1989-09-05",0.5629,0.5839,0.5594,0.5769,15566400.0],["1989-09-06",0.5804,0.5804,0.5699,0.5769,8644800.0],["1989-09-07",0.5804,0.5874,0.5734,0.5804,6067200.0],["1989-09-08",0.5769,0.5979,0.5769,0.5979,18744000.0],["1989-09-11",0.5909,0.6049,0.5874,0.6014,10401600.0],["1989-09-12",0.6049,0.6049,0.5944,0.5944,6710400.0],["1989-09-13",0.5944,0.6014,0.5682,0.5699,15475200.0],["1989-09-14",0.5699,0.5839,0.5542,0.5664,21220800.0],["1989-09-15",0.5664,0.5734,0.5594,0.5699,7483200.0],["1989-09-18",0.5734,0.6049,0.5699,0.6014,12931200.0],["1989-09-19",0.6049,0.6084,0.5909,0.5909,11083200.0],["1989-09-20",0.5909,0.6049,0.5839,0.6014,6460800.0],["1989-09-21",0.6084,0.6084,0.5979,0.6014,8755200.0],["1989-09-22",0.5979,0.6084,0.5892,0.6014,7248000.0],["1989-09-25",0.6119,0.6189,0.6049,0.6154,10507200.0],["1989-09-26",0.6189,0.6189,0.6014,0.6014,6979200.0],["1989-09-27",0.5944,0.5979,0.5874,0.5909,5875200.0],["1989-09-28",0.5909,0.5979,0.5874,0.5909,2812800.0],["1989-09-29",0.5944,0.5944,0.5874,0.5874,6264000.0],["1989-10-02",0.5874,0.5944,0.5839,0.5944,4843200.0],["1989-10-03",0.5944,0.6154,0.5909,0.6154,10852800.0],["1989-10-04",0.6119,0.6364,0.6119,0.6329,25444800.0],["1989-10-05",0.6294,0.6468,0.6241,0.6433,19372800.0],["1989-10-06",0.6399,0.6538,0.6399,0.6521,17448000.0],["1989-10-09",0.6538,0.6538,0.6399,0.6538,4152000.0],["1989-10-10",0.6538,0.6678,0.6538,0.6678,15931200.0],["1989-10-11",0.6713,0.7028,0.6643,0.6958,31180800.0],["1989-10-12",0.7028,0.7273,0.6993,0.7063,37363200.0],["1989-10-13",0.6993,0.7063,0.6538,0.6538,28046400.0],["1989-10-16",0.6294,0.6818,0.6154,0.6818,36998400.0],["1989-10-17",0.6766,0.6923,0.6643,0.6888,33470400.0],["1989-10-18",0.6958,0.7343,0.6818,0.7098,29438400.0],["1989-10-19",0.7168,0.7412,0.7133,0.7378,30513600.0],["1989-10-20",0.7378,0.7447,0.7273,0.7343,23006400.0],["1989-10-23",0.7517,0.7902,0.7378,0.7657,38136000.0],["1989-10-24",0.7587,0.7657,0.7308,0.7622,30451200.0],["1989-10-25",0.7622,0.7937,0.7622,0.7832,35841600.0],["1989-10-26",0.7867,0.8182,0.7727,0.7832,31958400.0],["1989-10-27",0.7762,0.7972,0.7343,0.7552,26712000.0],["1989-10-30",0.764,0.7797,0.7622,0.7797,14808000.0],["1989-10-31",0.7867,0.8182,0.7867,0.8042,26558400.0],["1989-11-01",0.8077,0.8182,0.7902,0.7972,17150400.0],["1989-11-02",0.7989,0.8007,0.7797,0.7902,13939200.0],["1989-11-03",0.7867,0.7972,0.7832,0.7972,8568000.0],["1989-11-06",0.7972,0.7972,0.7797,0.7867,9072000.0],["1989-11-07",0.7902,0.8077,0.7727,0.8042,15105600.0],["1989-11-08",0.8077,0.8252,0.8042,0.8182,17793600.0],["1989-11-09",0.8182,0.8252,0.8147,0.8217,12734400.0],["1989-11-10",0.8182,0.8322,0.8182,0.8217,10084800.0],["1989-11-13",0.8217,0.8252,0.8042,0.8164,16363200.0],["1989-11-14",0.8147,0.8182,0.7937,0.8042,10680000.0],["1989-11-15",0.8007,0.8287,0.8007,0.8252,16627200.0],["1989-11-16",0.8287,0.8426,0.8182,0.8391,19344000.0],["1989-11-17",0.8322,0.8391,0.8252,0.8357,11880000.0],["1989-11-20",0.8391,0.8391,0.8007,0.8077,19300800.0],["1989-11-21",0.8007,0.8077,0.7832,0.8024,19224000.0],["1989-11-22",0.8077,0.8112,0.8007,0.8077,5193600.0],["1989-11-24",0.8112,0.8182,0.8077,0.8182,4118400.0],["1989-11-27",0.8164,0.8199,0.8147,0.8147,6422400.0],["1989-11-28",0.8147,0.8252,0.8147,0.8199,4732800.0],["1989-11-29",0.8182,0.8217,0.7972,0.8007,11049600.0],["1989-11-30",0.7972,0.8007,0.7832,0.7832,8284800.0],["1989-12-01",0.7797,0.7867,0.7517,0.764,25963200.0],["1989-12-04",0.7587,0.7937,0.7587,0.7902,22550400.0],["1989-12-05",0.7937,0.8112,0.7902,0.8042,15244800.0],["1989-12-06",0.8042,0.8182,0.8042,0.8112,15998400.0],["1989-12-07",0.8147,0.8357,0.8147,0.8322,16622400.0],["1989-12-08",0.8322,0.8426,0.8077,0.8077,25195200.0],["1989-12-11",0.8042,0.8094,0.7972,0.7972,7646400.0],["1989-12-12",0.7832,0.8112,0.7622,0.8042,47188800.0],["1989-12-13",0.8042,0.8077,0.7972,0.7989,5419200.0],["1989-12-14",0.8007,0.8007,0.7832,0.7902,9758400.0],["1989-12-15",0.7937,0.7972,0.7727,0.7762,9398400.0],["1989-12-18",0.7308,0.7412,0.6958,0.715,58315200.0],["1989-12-19",0.7115,0.7273,0.7063,0.7133,20539200.0],["1989-12-20",0.7168,0.7203,0.701,0.7028,8995200.0],["1989-12-21",0.7098,0.7238,0.7028,0.7203,12888000.0],["1989-12-22",0.7203,0.7447,0.7133,0.7343,9508800.0],["1989-12-26",0.729,0.7308,0.7063,0.7238,12144000.0],["1989-12-27",0.7238,0.7308,0.7098,0.7133,8256000.0],["1989-12-28",0.7063,0.7098,0.6608,0.6766,55329600.0],["1989-12-29",0.6748,0.694,0.6748,0.6853,24868800.0],["1990-01-02",0.6888,0.7203,0.6748,0.7203,19267200.0],["1990-01-03",0.7273,0.7412,0.7133,0.7378,29726400.0],["1990-01-04",0.743,0.7552,0.7378,0.7517,14784000.0],["1990-01-05",0.7517,0.7745,0.7447,0.7622,19401600.0],["1990-01-08",0.7622,0.7622,0.7378,0.7605,21072000.0],["1990-01-09",0.7622,0.7762,0.7412,0.7447,11304000.0],["1990-01-10",0.7343,0.757,0.7308,0.7482,17654400.0],["1990-01-11",0.7447,0.7482,0.7308,0.7325,5755200.0],["1990-01-12",0.7115,0.7273,0.7063,0.7203,12806400.0],["1990-01-15",0.7168,0.7308,0.7098,0.7238,5712000.0],["1990-01-16",0.7098,0.7552,0.7063,0.7447,11812800.0],["1990-01-17",0.7447,0.7587,0.7378,0.743,8788800.0],["1990-01-18",0.7343,0.7378,0.7203,0.7308,11678400.0],["1990-01-19",0.7378,0.7412,0.7308,0.7378,5241600.0],["1990-01-22",0.7378,0.7378,0.7133,0.7168,7353600.0],["1990-01-23",0.7203,0.7273,0.7133,0.7238,9576000.0],["1990-01-24",0.7028,0.7273,0.6923,0.7255,28905600.0],["1990-01-25",0.7308,0.7395,0.7238,0.7343,17265600.0],["1990-01-26",0.7238,0.7412,0.7098,0.7238,16171200.0],["1990-01-29",0.7343,0.7378,0.7203,0.7238,9691200.0],["1990-01-30",0.7273,0.7273,0.6538,0.6608,40521600.0],["1990-01-31",0.6661,0.6713,0.6433,0.6538,25156800.0],["1990-02-01",0.6468,0.6538,0.6014,0.6259,38918400.0],["1990-02-02",0.6189,0.6923,0.6119,0.6783,50395200.0],["1990-02-05",0.6818,0.7133,0.6783,0.6958,20452800.0],["1990-02-06",0.6958,0.6958,0.6678,0.6783,10800000.0],["1990-02-07",0.6836,0.7168,0.6783,0.7168,21940800.0],["1990-02-08",0.7238,0.7587,0.7133,0.743,36892800.0],["1990-02-09",0.7412,0.7552,0.7203,0.7308,14788800.0],["1990-02-12",0.7308,0.7482,0.7168,0.7343,10108800.0],["1990-02-13",0.7412,0.7412,0.7203,0.7273,8476800.0],["1990-02-14",0.7273,0.7308,0.7098,0.7273,9321600.0],["1990-02-15",0.7308,0.7762,0.7238,0.7762,26539200.0],["1990-02-16",0.7797,0.7902,0.7727,0.7762,14035200.0],["1990-02-20",0.7727,0.7867,0.7622,0.7867,8865600.0],["1990-02-21",0.7692,0.8007,0.7622,0.7989,23328000.0],["1990-02-22",0.8007,0.8042,0.7727,0.7797,11990400.0],["1990-02-23",0.7622,0.7832,0.7587,0.7745,10027200.0],["1990-02-26",0.7622,0.7919,0.7622,0.7902,9825600.0],["1990-02-27",0.7972,0.8112,0.7937,0.8042,10689600.0],["1990-02-28",0.8077,0.8112,0.7902,0.8042,10656000.0],["1990-03-01",0.8059,0.8059,0.7902,0.7902,4252800.0],["1990-03-02",0.7972,0.8042,0.7937,0.8042,5102400.0],["1990-03-05",0.7937,0.8147,0.7937,0.8112,6249600.0],["1990-03-06",0.8182,0.8322,0.8112,0.8287,17116800.0],["1990-03-07",0.8287,0.8322,0.8077,0.8112,13958400.0],["1990-03-08",0.8112,0.8147,0.7657,0.8042,18724800.0],["1990-03-09",0.8042,0.8042,0.7727,0.7867,8572800.0],["1990-03-12",0.7762,0.8252,0.7727,0.8252,9182400.0],["1990-03-13",0.8287,0.8496,0.8182,0.8322,23064000.0],["1990-03-14",0.8322,0.8531,0.7937,0.8287,56198400.0],["1990-03-15",0.8391,0.8601,0.8357,0.8461,37320000.0],["1990-03-16",0.8479,0.8601,0.8357,0.8391,19665600.0],["1990-03-19",0.8252,0.8671,0.8182,0.8636,32572800.0],["1990-03-20",0.8671,0.8846,0.8566,0.8636,21355200.0],["1990-03-21",0.8584,0.8776,0.8496,0.8531,12398400.0],["1990-03-22",0.8496,0.8566,0.8287,0.8531,17102400.0],["1990-03-23",0.8566,0.8671,0.8531,0.8566,7392000.0],["1990-03-26",0.8654,0.8706,0.8461,0.8496,14035200.0],["1990-03-27",0.8461,0.8689,0.8426,0.8654,5308800.0],["1990-03-28",0.8636,0.8671,0.8461,0.8531,6878400.0],["1990-03-29",0.8496,0.8619,0.8426,0.8514,6105600.0],["1990-03-30",0.8461,0.8671,0.8391,0.8636,12542400.0],["1990-04-02",0.8461,0.8671,0.8391,0.8671,6844800.0],["1990-04-03",0.8671,0.8951,0.8636,0.8881,18734400.0],["1990-04-04",0.8881,0.8916,0.8671,0.8741,11241600.0],["1990-04-05",0.8776,0.8881,0.8724,0.8846,5323200.0],["1990-04-06",0.8846,0.8846,0.8549,0.8636,7430400.0],["1990-04-09",0.8601,0.8636,0.8217,0.8426,23856000.0],["1990-04-10",0.8357,0.8531,0.8357,0.8531,6820800.0],["1990-04-11",0.8357,0.8479,0.8322,0.8426,12633600.0],["1990-04-12",0.8479,0.8741,0.8479,0.8601,7670400.0],["1990-04-16",0.8619,0.8724,0.8531,0.8619,4944000.0],["1990-04-17",0.8461,0.8601,0.8391,0.8444,8764800.0],["1990-04-18",0.8671,0.8741,0.8636,0.8741,32020800.0],["1990-04-19",0.8689,0.8916,0.8671,0.8916,12504000.0],["1990-04-20",0.8916,0.8986,0.8811,0.8846,11361600.0],["1990-04-23",0.8794,0.8811,0.8566,0.8706,5774400.0],["1990-04-24",0.8759,0.8829,0.8531,0.8601,9297600.0],["1990-04-25",0.8636,0.8776,0.8566,0.8741,5846400.0],["1990-04-26",0.8811,0.8916,0.8706,0.8881,9849600.0],["1990-04-27",0.8864,0.8916,0.8636,0.8636,10891200.0],["1990-04-30",0.8671,0.8951,0.8636,0.8951,9724800.0],["1990-05-01",0.9003,0.9196,0.8986,0.9143,11995200.0],["1990-05-02",0.9126,0.9196,0.8986,0.9056,10660800.0],["1990-05-03",0.9091,0.9196,0.9021,0.9021,12777600.0],["1990-05-04",0.9126,0.9161,0.8951,0.9021,6796800.0],["1990-05-07",0.9056,0.9231,0.9021,0.9178,8006400.0],["1990-05-08",0.8986,0.9021,0.8881,0.8986,18609600.0],["1990-05-09",0.8916,0.8968,0.8811,0.8916,10416000.0],["1990-05-10",0.8898,0.8986,0.8898,0.8916,3624000.0],["1990-05-11",0.8968,0.9091,0.8951,0.9056,6153600.0],["1990-05-14",0.9091,0.9231,0.9021,0.9161,18475200.0],["1990-05-15",0.9161,0.9458,0.9126,0.9336,19396800.0],["1990-05-16",0.937,0.9475,0.9301,0.9475,18297600.0],["1990-05-17",0.9458,0.958,0.944,0.951,13660800.0],["1990-05-18",0.9458,0.972,0.9405,0.9685,8683200.0],["1990-05-21",0.972,1.021,0.972,1.021,20572800.0],["1990-05-22",1.0262,1.0315,0.9755,0.9965,24086400.0],["1990-05-23",0.9965,1.035,0.9895,1.035,19444800.0],["1990-05-24",1.0419,1.0524,1.028,1.0489,15907200.0],["1990-05-25",1.0245,1.0559,1.0175,1.0437,13862400.0],["1990-05-29",1.0437,1.0559,1.0437,1.0489,13492800.0],["1990-05-30",1.0542,1.0559,1.007,1.0175,17328000.0],["1990-05-31",1.007,1.014,0.9755,0.9808,18408000.0],["1990-06-01",0.9877,1.0315,0.979,1.0245,19180800.0],["1990-06-04",1.0245,1.0629,1.021,1.0559,17985600.0],["1990-06-05",1.0629,1.0664,1.0175,1.0227,14006400.0],["1990-06-06",1.0175,1.0315,0.993,1.0245,16473600.0],["1990-06-07",1.0262,1.0262,0.9965,1.0,12268800.0],["1990-06-08",0.9965,1.0035,0.9685,0.972,30945600.0],["1990-06-11",0.9091,0.986,0.9091,0.986,34540800.0],["1990-06-12",0.9947,1.014,0.986,1.014,21489600.0],["1990-06-13",1.028,1.0454,1.0157,1.035,16857600.0],["1990-06-14",1.028,1.0664,1.021,1.0507,34089600.0],["1990-06-15",1.0454,1.0594,1.0384,1.0524,9940800.0],["1990-06-18",1.0489,1.0524,1.0384,1.0419,12216000.0],["1990-06-19",1.0419,1.0524,1.035,1.0524,8424000.0],["1990-06-20",1.0594,1.0664,1.0419,1.0559,8227200.0],["1990-06-21",1.0524,1.0769,1.0524,1.0699,8068800.0],["1990-06-22",1.0909,1.0979,1.0454,1.0454,24681600.0],["1990-06-25",1.0437,1.0559,1.0384,1.0454,9744000.0],["1990-06-26",1.0489,1.0559,1.0105,1.021,17140800.0],["1990-06-27",1.0175,1.0524,1.014,1.0454,8467200.0],["1990-06-28",1.0594,1.0839,1.0454,1.0839,17875200.0],["1990-06-29",1.0839,1.0979,1.0769,1.0874,18100800.0],["1990-07-02",1.0909,1.0909,1.0804,1.0909,4776000.0],["1990-07-03",1.0839,1.0979,1.0839,1.0874,7200000.0],["1990-07-05",1.0874,1.0909,1.0839,1.0909,6249600.0],["1990-07-06",1.0856,1.1189,1.0839,1.1154,11289600.0],["1990-07-09",1.1224,1.1363,1.1154,1.1363,24686400.0],["1990-07-10",1.1363,1.1468,1.1154,1.1154,12283200.0],["1990-07-11",1.1154,1.1329,1.1014,1.1294,19872000.0],["1990-07-12",1.1276,1.1573,1.1276,1.1503,14092800.0],["1990-07-13",1.1468,1.1643,1.1433,1.1538,12566400.0],["1990-07-16",1.1538,1.1678,1.1503,1.1591,13046400.0],["1990-07-17",1.1678,1.1748,1.1468,1.1608,16800000.0],["1990-07-18",1.1538,1.1608,1.1329,1.1573,20841600.0],["1990-07-19",1.1503,1.1713,1.1398,1.1713,6499200.0],["1990-07-20",1.1713,1.1958,1.1713,1.1853,12758400.0],["1990-07-23",1.1958,1.229,1.1748,1.1958,35424000.0],["1990-07-24",1.208,1.2325,1.2063,1.2238,40699200.0],["1990-07-25",1.2273,1.2657,1.2238,1.2657,28209600.0],["1990-07-26",1.2692,1.2867,1.2552,1.2797,14404800.0],["1990-07-27",1.271,1.2727,1.2238,1.2325,16041600.0],["1990-07-30",1.2238,1.2308,1.1818,1.2255,24696000.0],["1990-07-31",1.2238,1.2308,1.1573,1.2063,39715200.0],["1990-08-01",1.2028,1.2447,1.2028,1.2412,28732800.0],["1990-08-02",1.2133,1.2552,1.2133,1.2447,19176000.0],["1990-08-03",1.2377,1.2377,1.1363,1.1993,58492800.0],["1990-08-06",1.1678,1.1678,1.1084,1.1398,36820800.0],["1990-08-07",1.1468,1.1748,1.1049,1.1224,42139200.0],["1990-08-08",1.1294,1.1643,1.1084,1.1538,48436800.0],["1990-08-09",1.1713,1.2168,1.1538,1.2168,36230400.0],["1990-08-10",1.2028,1.2308,1.1923,1.2308,27273600.0],["1990-08-13",1.2168,1.3147,1.1888,1.3147,25473600.0],["1990-08-14",1.3426,1.3636,1.3217,1.3426,33199200.0],["1990-08-15",1.3566,1.3776,1.3426,1.3636,38164800.0],["1990-08-16",1.3356,1.3706,1.3007,1.3077,21436800.0],["1990-08-17",1.2727,1.2797,1.2308,1.2797,30300000.0],["1990-08-20",1.2797,1.3147,1.2377,1.2412,13893600.0],["1990-08-21",1.2098,1.2308,1.1608,1.2098,29344800.0],["1990-08-22",1.2308,1.2377,1.1818,1.1958,11301600.0],["1990-08-23",1.1398,1.1888,1.1119,1.1573,34128000.0],["1990-08-24",1.1748,1.2377,1.1608,1.2308,29184000.0],["1990-08-27",1.2867,1.3147,1.2517,1.2832,17587200.0],["1990-08-28",1.2867,1.3077,1.2587,1.2867,10588800.0],["1990-08-29",1.2727,1.2902,1.2587,1.2727,10404000.0],["1990-08-30",1.2797,1.2937,1.2238,1.2517,19440000.0],["1990-08-31",1.2447,1.2867,1.2447,1.2657,8947200.0],["1990-09-04",1.2517,1.2797,1.2308,1.2762,13843200.0],["1990-09-05",1.2727,1.2867,1.2517,1.2727,10188000.0],["1990-09-06",1.2377,1.2587,1.2028,1.2308,9326400.0],["1990-09-07",1.2238,1.2657,1.2168,1.2517,15998400.0],["1990-09-10",1.2937,1.3077,1.2797,1.2867,12396000.0],["1990-09-11",1.2867,1.3007,1.2727,1.2902,13452000.0],["1990-09-12",1.2937,1.3426,1.2727,1.3426,21885600.0],["1990-09-13",1.3636,1.3846,1.3426,1.3566,25939200.0],["1990-09-14",1.3566,1.3706,1.3287,1.3706,19332000.0],["1990-09-17",1.3636,1.3916,1.3496,1.3846,12585600.0],["1990-09-18",1.3776,1.3846,1.3426,1.3846,14868000.0],["1990-09-19",1.3986,1.4126,1.3566,1.3636,18134400.0],["1990-09-20",1.3496,1.3706,1.3287,1.3426,11068800.0],["1990-09-21",1.3426,1.3566,1.3007,1.3321,11776800.0],["1990-09-24",1.3147,1.3217,1.2657,1.3112,15600000.0],["1990-09-25",1.3356,1.3776,1.2937,1.3741,16065600.0],["1990-09-26",1.3706,1.3706,1.3356,1.3601,13039200.0],["1990-09-27",1.3706,1.3846,1.2657,1.2937,19128000.0],["1990-09-28",1.2587,1.2692,1.2133,1.2517,39439200.0],["1990-10-01",1.2867,1.3077,1.2377,1.3007,21312000.0],["1990-10-02",1.3426,1.3496,1.3077,1.3112,16785600.0],["1990-10-03",1.3077,1.3426,1.2727,1.2762,14476800.0],["1990-10-04",1.2587,1.2727,1.2238,1.2517,20131200.0],["1990-10-05",1.2168,1.2937,1.2028,1.2517,14908800.0],["1990-10-08",1.3007,1.3007,1.2587,1.2797,4370400.0],["1990-10-09",1.2447,1.2727,1.2377,1.2377,6096000.0],["1990-10-10",1.2238,1.2657,1.2098,1.2238,13886400.0],["1990-10-11",1.2377,1.2517,1.1678,1.1888,25233600.0],["1990-10-12",1.2028,1.2168,1.1363,1.1748,26472000.0],["1990-10-15",1.1958,1.2238,1.1398,1.2168,17097600.0],["1990-10-16",1.2028,1.2168,1.1748,1.2168,18760800.0],["1990-10-17",1.2168,1.2308,1.2028,1.2168,11056800.0],["1990-10-18",1.2447,1.2657,1.2308,1.2482,46274400.0],["1990-10-19",1.2657,1.2727,1.2168,1.2238,36888000.0],["1990-10-22",1.2168,1.2937,1.2168,1.2832,22809600.0],["1990-10-23",1.2797,1.2867,1.2587,1.2797,11916000.0],["1990-10-24",1.2727,1.3287,1.2657,1.3217,17318400.0],["1990-10-25",1.3217,1.3356,1.2937,1.3042,8378400.0],["1990-10-26",1.2797,1.3007,1.2657,1.2797,7197600.0],["1990-10-29",1.2727,1.2867,1.2308,1.2482,15708000.0],["1990-10-30",1.2797,1.3077,1.2587,1.3077,12115200.0],["1990-10-31",1.3147,1.3426,1.3007,1.3217,10567200.0],["1990-11-01",1.3147,1.3356,1.2937,1.3356,13934400.0],["1990-11-02",1.3356,1.3496,1.3217,1.3391,11563200.0],["1990-11-05",1.3496,1.3566,1.3356,1.3566,5536800.0],["1990-11-06",1.3496,1.3706,1.3496,1.3636,10584000.0],["1990-11-07",1.3636,1.3636,1.3147,1.3426,21698400.0],["1990-11-08",1.3496,1.3706,1.3321,1.3426,9453600.0],["1990-11-09",1.3426,1.3776,1.3426,1.3706,9271200.0],["1990-11-12",1.3846,1.4335,1.3706,1.4056,25788000.0],["1990-11-13",1.4126,1.4475,1.3846,1.4405,17047200.0],["1990-11-14",1.4266,1.4895,1.4266,1.4755,17388000.0],["1990-11-15",1.4685,1.4965,1.4615,1.4615,11304000.0],["1990-11-16",1.4685,1.4755,1.4475,1.4755,5925600.0],["1990-11-19",1.493,1.5524,1.4825,1.5524,12636000.0],["1990-11-20",1.5524,1.5594,1.4965,1.507,13646400.0],["1990-11-21",1.5035,1.5245,1.4685,1.4965,12715200.0],["1990-11-23",1.5035,1.5035,1.4895,1.4965,2966400.0],["1990-11-26",1.4895,1.5314,1.4825,1.528,5227200.0],["1990-11-27",1.5454,1.5944,1.5384,1.5874,16831200.0],["1990-11-28",1.6014,1.6084,1.5804,1.5944,14148000.0],["1990-11-29",1.5944,1.6154,1.5664,1.6154,9328800.0],["1990-11-30",1.6084,1.6293,1.5944,1.6224,10507200.0],["1990-12-03",1.6363,1.6433,1.5314,1.5489,28178400.0],["1990-12-04",1.5454,1.6014,1.5384,1.5874,23584800.0],["1990-12-05",1.5874,1.5944,1.5664,1.5664,20296800.0],["1990-12-06",1.5804,1.5839,1.5,1.5035,35784000.0],["1990-12-07",1.5105,1.5175,1.4545,1.5175,18753600.0],["1990-12-10",1.5245,1.5874,1.5175,1.5874,14124000.0],["1990-12-11",1.5944,1.6293,1.5909,1.6119,11311200.0],["1990-12-12",1.5944,1.6014,1.5245,1.5245,14743200.0],["1990-12-13",1.5454,1.6224,1.5384,1.5804,17191200.0],["1990-12-14",1.5594,1.6573,1.5454,1.6573,28051200.0],["1990-12-17",1.6573,1.7412,1.6503,1.7272,29750400.0],["1990-12-18",1.7482,1.7762,1.7342,1.7727,22720800.0],["1990-12-19",1.7692,1.7762,1.7063,1.7412,15309600.0],["1990-12-20",1.7342,1.7412,1.7063,1.7133,13341600.0],["1990-12-21",1.7342,1.7482,1.7133,1.7342,10752000.0],["1990-12-24",1.7412,1.7412,1.7203,1.7342,1980000.0],["1990-12-26",1.7342,1.7342,1.6923,1.7063,7015200.0],["1990-12-27",1.7133,1.7133,1.6503,1.6923,13970400.0],["1990-12-28",1.6783,1.7203,1.6783,1.7133,9189600.0],["1990-12-31",1.7133,1.7412,1.6993,1.7412,8512800.0],["1991-01-02",1.7342,1.8042,1.7203,1.7832,19970400.0],["1991-01-03",1.7762,1.7902,1.6783,1.6818,17440800.0],["1991-01-04",1.6853,1.6993,1.6503,1.6783,16264800.0],["1991-01-07",1.6643,1.6713,1.6154,1.6154,15199200.0],["1991-01-08",1.6154,1.6503,1.5804,1.6433,24633600.0],["1991-01-09",1.6643,1.7203,1.6224,1.6328,27511200.0],["1991-01-10",1.6643,1.7063,1.6433,1.6923,13680000.0],["1991-01-11",1.6853,1.7272,1.6783,1.6853,9362400.0],["1991-01-14",1.6503,1.6853,1.6503,1.6713,11412000.0],["1991-01-15",1.6643,1.6993,1.6643,1.6853,11095200.0],["1991-01-16",1.6993,1.7692,1.6958,1.7552,21187200.0],["1991-01-17",1.8531,1.8601,1.7832,1.8321,27040800.0],["1991-01-18",1.8112,1.8461,1.7972,1.8426,10010400.0],["1991-01-21",1.8391,1.965,1.8321,1.951,22454400.0],["1991-01-22",1.958,1.958,1.9021,1.923,13879200.0],["1991-01-23",1.9091,1.993,1.9091,1.979,17397600.0],["1991-01-24",2.0,2.0664,2.0,2.021,20188800.0],["1991-01-25",2.021,2.0489,2.0,2.0175,16173600.0],["1991-01-28",2.007,2.0349,2.007,2.014,9103200.0],["1991-01-29",2.021,2.0699,2.007,2.0664,11791200.0],["1991-01-30",2.0699,2.0699,1.979,2.0664,30453600.0],["1991-01-31",2.0629,2.0979,2.0419,2.0629,11709600.0],["1991-02-01",2.0699,2.1328,2.0349,2.1258,12348000.0],["1991-02-04",2.1258,2.2447,2.1189,2.2237,18549600.0],["1991-02-05",2.2377,2.3496,2.2307,2.3216,29918400.0],["1991-02-06",2.3147,2.3986,2.3007,2.3216,141888000.0],["1991-02-07",2.3216,2.3566,2.2272,2.2412,40334400.0],["1991-02-08",2.1119,2.2237,2.1049,2.2098,47812800.0],["1991-02-11",2.1818,2.1888,2.1258,2.1748,41762400.0],["1991-02-12",2.1748,2.2237,2.1608,2.1888,23469600.0],["1991-02-13",2.1958,2.2797,2.1818,2.2657,13125600.0],["1991-02-14",2.2867,2.3356,2.2867,2.3216,37039200.0],["1991-02-15",2.3286,2.3846,2.3286,2.3741,24585600.0],["1991-02-19",2.3566,2.4126,2.3566,2.4091,28516800.0],["1991-02-20",2.4056,2.4895,2.4056,2.4825,18804000.0],["1991-02-21",2.5035,2.6748,2.4895,2.6713,43101600.0],["1991-02-22",2.7202,2.944,2.7202,2.8461,57537600.0],["1991-02-25",2.8741,2.916,2.7063,2.7657,35052000.0],["1991-02-26",2.7272,2.7692,2.6923,2.7272,29241600.0],["1991-02-27",2.6923,2.7202,2.5594,2.6084,71769600.0],["1991-02-28",2.6014,2.6223,2.4895,2.5524,45518400.0],["1991-03-01",2.5244,2.6783,2.5174,2.6608,33172800.0],["1991-03-04",2.6853,2.7552,2.6713,2.7132,17047200.0],["1991-03-05",2.7202,2.8496,2.6818,2.8251,21100800.0],["1991-03-06",3.3706,3.3846,2.8321,3.1608,49149600.0],["1991-03-07",3.1958,3.6503,3.1958,3.6118,62599200.0],["1991-03-08",3.6293,3.6363,3.4685,3.5314,39384000.0],["1991-03-11",3.4895,3.5104,3.4265,3.4545,17637600.0],["1991-03-12",3.3986,3.4195,3.2447,3.2727,23188800.0],["1991-03-13",3.2692,3.4615,3.2517,3.4405,26188800.0],["1991-03-14",3.5524,3.6013,3.4685,3.4965,17188800.0],["1991-03-15",3.4895,3.5314,3.3706,3.4195,10236000.0],["1991-03-18",3.3706,3.3986,3.3216,3.3741,9465600.0],["1991-03-19",3.3146,3.5244,3.2867,3.4545,18369600.0],["1991-03-20",3.4825,3.5244,3.4545,3.4965,9984000.0],["1991-03-21",3.5314,3.5804,3.3846,3.4195,19908000.0],["1991-03-22",3.3986,3.4475,3.3496,3.3566,12926400.0],["1991-03-25",3.4545,3.5524,3.4125,3.5454,11582400.0],["1991-03-26",3.5874,3.6573,3.5594,3.6363,18727200.0],["1991-03-27",3.6573,3.7272,3.6503,3.6992,20152800.0],["1991-03-28",3.7132,3.7272,3.6433,3.6713,8971200.0],["1991-04-01",3.6433,3.6643,3.5804,3.6013,9405600.0],["1991-04-02",3.6363,3.6923,3.6083,3.6783,12208800.0],["1991-04-03",3.7272,3.7342,3.6293,3.6433,7125600.0],["1991-04-04",3.6573,3.7272,3.5804,3.6643,12304800.0],["1991-04-05",3.7202,3.7412,3.6293,3.6293,12362400.0],["1991-04-08",3.6293,3.6503,3.5454,3.6013,14419200.0],["1991-04-09",3.6013,3.6013,3.5034,3.5384,8570400.0],["1991-04-10",3.5384,3.5979,3.4475,3.4755,16226400.0],["1991-04-11",3.5804,3.6363,3.5594,3.6363,25252800.0],["1991-04-12",3.6783,3.7342,3.6433,3.7342,15139200.0],["1991-04-15",3.7482,3.7552,3.6643,3.6923,10231200.0],["1991-04-16",3.6573,3.7482,3.6503,3.7342,6844800.0],["1991-04-17",3.7552,3.7832,3.6783,3.6923,9976800.0],["1991-04-18",3.6643,3.6643,3.5734,3.6083,13416000.0],["1991-04-19",3.5454,3.5944,3.5174,3.5664,9544800.0],["1991-04-22",3.5384,3.7342,3.4825,3.7062,21211200.0],["1991-04-23",3.7412,3.8041,3.6853,3.6992,18036000.0],["1991-04-24",3.6923,3.7762,3.6923,3.7482,10204800.0],["1991-04-25",3.7482,3.7692,3.7062,3.7622,10312800.0],["1991-04-26",3.7202,3.7762,3.6643,3.7482,10190400.0],["1991-04-29",3.7832,3.7902,3.6573,3.6853,10922400.0],["1991-04-30",3.6223,3.6573,3.4405,3.5454,34480800.0],["1991-05-01",3.5454,3.7132,3.5314,3.6153,15278400.0],["1991-05-02",3.7971,3.8321,3.6923,3.7412,40444800.0],["1991-05-03",3.7272,3.7552,3.6783,3.7202,14491200.0],["1991-05-06",3.6363,3.6783,3.5524,3.6363,14858400.0],["1991-05-07",3.6223,3.6923,3.5524,3.5734,13176000.0],["1991-05-08",3.5524,3.5804,3.4965,3.5454,13195200.0],["1991-05-09",3.5944,3.6503,3.5104,3.6153,7557600.0],["1991-05-10",3.6223,3.6503,3.5104,3.5314,8625600.0],["1991-05-13",3.5314,3.5314,3.3566,3.3986,31346400.0],["1991-05-14",3.3286,3.3566,3.2517,3.2937,30832800.0],["1991-05-15",3.2587,3.3286,3.1748,3.2447,33511200.0],["1991-05-16",3.2727,3.3426,3.2657,3.3426,15160800.0],["1991-05-17",3.3286,3.4475,3.3007,3.4335,15796800.0],["1991-05-20",3.4055,3.4755,3.3846,3.4335,10624800.0],["1991-05-21",3.4545,3.4755,3.4335,3.4545,10149600.0],["1991-05-22",3.4685,3.4825,3.3741,3.4055,17724000.0],["1991-05-23",3.3986,3.5104,3.3986,3.4825,13497600.0],["1991-05-24",3.4825,3.5244,3.4825,3.5104,6504000.0],["1991-05-28",3.5244,3.6293,3.5174,3.6293,11371200.0],["1991-05-29",3.6643,3.7202,3.6223,3.6643,14287200.0],["1991-05-30",3.6223,3.6363,3.5244,3.5419,21787200.0],["1991-05-31",3.5454,3.5664,3.3706,3.4195,32980800.0],["1991-06-03",3.4335,3.4545,3.3846,3.3986,11769600.0],["1991-06-04",3.3706,3.4335,3.3426,3.423,7960800.0],["1991-06-05",3.4475,3.4475,3.3986,3.4055,2932800.0],["1991-06-06",3.4125,3.4125,3.2657,3.2727,19358400.0],["1991-06-07",3.2377,3.3007,3.2167,3.2972,14558400.0],["1991-06-10",3.2517,3.3706,3.2517,3.3566,6890400.0],["1991-06-11",3.3636,3.3986,3.3216,3.3356,7096800.0],["1991-06-12",3.3007,3.3216,3.2097,3.2377,14011200.0],["1991-06-13",3.2657,3.2937,3.1468,3.2167,18192000.0],["1991-06-14",3.2447,3.3286,3.2307,3.3007,12040800.0],["1991-06-17",3.3566,3.3986,3.3007,3.3216,7360800.0],["1991-06-18",3.3076,3.3356,3.2797,3.2797,7812000.0],["1991-06-19",3.2587,3.2727,3.2272,3.2412,9468000.0],["1991-06-20",3.2167,3.3007,3.2167,3.2867,5637600.0],["1991-06-21",3.3007,3.3286,3.2797,3.2867,2834400.0],["1991-06-24",3.2587,3.2797,3.1888,3.1888,5443200.0],["1991-06-25",3.2307,3.2517,3.0489,3.0489,19898400.0],["1991-06-26",3.0489,3.1049,2.979,3.0979,37521600.0],["1991-06-27",3.1748,3.3146,3.1468,3.2937,21597600.0],["1991-06-28",3.2867,3.3007,3.2307,3.2972,11073600.0],["1991-07-01",3.2377,3.3007,3.2307,3.2727,9727200.0],["1991-07-02",3.2307,3.2727,3.2167,3.2482,5834400.0],["1991-07-03",3.2447,3.2587,3.2028,3.2097,5887200.0],["1991-07-05",3.2028,3.2587,3.2028,3.2517,2268000.0],["1991-07-08",3.2307,3.4265,3.2097,3.4125,18091200.0],["1991-07-09",3.4615,3.4685,3.3986,3.4195,12607200.0],["1991-07-10",3.4265,3.5104,3.4265,3.4755,15794400.0],["1991-07-11",3.4965,3.5174,3.4545,3.5174,8680800.0],["1991-07-12",3.5664,3.5734,3.5034,3.5734,10869600.0],["1991-07-15",3.6153,3.6923,3.5804,3.6713,15144000.0],["1991-07-16",3.6992,3.7202,3.6503,3.6573,12549600.0],["1991-07-17",3.6153,3.6992,3.5874,3.6923,13466400.0],["1991-07-18",3.7482,3.7762,3.7342,3.7692,21487200.0],["1991-07-19",3.8741,3.8881,3.8321,3.8741,29193600.0],["1991-07-22",3.8461,3.8881,3.8251,3.8811,8707200.0],["1991-07-23",3.8811,3.993,3.8811,3.951,18864000.0],["1991-07-24",3.958,4.0069,3.8741,3.902,15986400.0],["1991-07-25",3.902,3.923,3.8181,3.8531,10831200.0],["1991-07-26",3.8531,3.965,3.8181,3.937,12422400.0],["1991-07-29",3.965,4.0559,3.909,4.0489,7761600.0],["1991-07-30",4.0909,4.1888,4.0489,4.1678,20112000.0],["1991-07-31",4.1748,4.1957,4.0769,4.1398,14160000.0],["1991-08-01",4.1468,4.1468,4.0419,4.0909,14947200.0],["1991-08-02",4.1538,4.1538,4.0769,4.1048,6890400.0],["1991-08-05",4.0769,4.0909,3.9999,4.0629,7953600.0],["1991-08-06",4.0559,4.0769,3.972,3.993,12038400.0],["1991-08-07",4.0139,4.0699,3.979,4.0559,9732000.0],["1991-08-08",4.0559,4.1118,4.0489,4.1048,5640000.0],["1991-08-09",4.0978,4.1398,4.0769,4.0909,4341600.0],["1991-08-12",4.0839,4.1048,4.0279,4.0978,6434400.0],["1991-08-13",4.1118,4.2027,4.1048,4.1748,10963200.0],["1991-08-14",4.2097,4.2307,4.1678,4.1888,10216800.0],["1991-08-15",4.1888,4.1888,4.1048,4.1118,9984000.0],["1991-08-16",4.0839,4.1118,4.0419,4.0839,5052000.0],["1991-08-19",3.8811,4.0419,3.8601,4.0069,25336800.0],["1991-08-20",4.0559,4.0839,4.0139,4.0769,10723200.0],["1991-08-21",4.1538,4.2657,4.0699,4.2657,18974400.0],["1991-08-22",4.2727,4.3076,4.2167,4.2307,8908800.0],["1991-08-23",4.2167,4.2867,4.1888,4.2097,7608000.0],["1991-08-26",4.2027,4.2867,4.1818,4.2832,4168800.0],["1991-08-27",4.2657,4.3286,4.2307,4.3286,12002400.0],["1991-08-28",4.3356,4.5594,4.3216,4.5524,17774400.0],["1991-08-29",4.5734,4.5873,4.4405,4.4545,16200000.0],["1991-08-30",4.4545,4.4964,4.4265,4.4685,6672000.0],["1991-09-03",4.4964,4.4964,4.3985,4.3985,9074400.0],["1991-09-04",4.3915,4.4055,4.3286,4.3846,7708800.0],["1991-09-05",4.3776,4.4825,4.3776,4.4335,7341600.0],["1991-09-06",4.4405,4.4405,4.3496,4.4125,7392000.0],["1991-09-09",4.4195,4.5594,4.3706,4.5594,7276800.0],["1991-09-10",4.6083,4.6573,4.4685,4.486,15974400.0],["1991-09-11",4.6573,4.7202,4.5104,4.6678,20011200.0],["1991-09-12",4.7622,4.8671,4.6992,4.8671,21134400.0],["1991-09-13",4.8671,4.909,4.6573,4.6678,23812800.0],["1991-09-16",4.7412,4.7831,4.6573,4.6992,11732000.0],["1991-09-17",4.7832,4.7832,4.6153,4.6258,11444000.0],["1991-09-18",4.6363,4.6887,4.5734,4.6363,9363200.0],["1991-09-19",4.6992,4.8041,4.6573,4.7831,9236000.0],["1991-09-20",4.8671,4.909,4.7412,4.888,11726400.0],["1991-09-23",4.7831,4.8041,4.6153,4.7727,12093600.0],["1991-09-24",4.7832,4.8251,4.5943,4.6887,13641600.0],["1991-09-25",4.7622,4.7831,4.6992,4.7202,6252000.0],["1991-09-26",4.6992,4.6992,4.5734,4.6363,5925600.0],["1991-09-27",4.6992,4.7622,4.4894,4.5734,10150400.0],["1991-09-30",4.5524,4.7307,4.5104,4.6363,5404800.0],["1991-10-01",4.6992,4.7202,4.5734,4.6992,6163200.0],["1991-10-02",4.6573,4.7412,4.6153,4.6783,4612800.0],["1991-10-03",4.6573,4.6783,4.4265,4.4894,14793600.0],["1991-10-04",4.4894,4.5734,4.3846,4.437,11441600.0],["1991-10-07",4.3216,4.6363,4.2797,4.6048,23108000.0],["1991-10-08",4.5943,4.7202,4.5524,4.6783,11057600.0],["1991-10-09",4.6783,4.6992,4.5943,4.6363,6177600.0],["1991-10-10",4.6363,4.6992,4.5734,4.6783,4680000.0],["1991-10-11",4.7202,4.7832,4.6783,4.7412,5096000.0],["1991-10-14",4.7832,4.93,4.7622,4.93,10521600.0],["1991-10-15",4.9929,5.2027,4.972,5.1817,17508800.0],["1991-10-16",5.2027,5.2866,5.1503,5.2657,9587200.0],["1991-10-17",5.2237,5.2657,5.1188,5.2132,12626400.0],["1991-10-18",5.2657,5.2657,4.951,5.0559,24657600.0],["1991-10-21",5.0978,5.1188,5.0139,5.0454,8983200.0],["1991-10-22",5.0978,5.2027,5.0769,5.1608,8001600.0],["1991-10-23",5.2027,5.3286,5.2027,5.2866,9213600.0],["1991-10-24",5.2447,5.2447,5.0139,5.1293,10917600.0],["1991-10-25",5.0978,5.1188,4.93,4.951,11252800.0],["1991-10-28",5.0139,5.0559,4.909,4.9195,8896800.0],["1991-10-29",4.93,4.9929,4.7832,4.9929,15468800.0],["1991-10-30",5.0349,5.1398,4.9929,5.0769,10938400.0],["1991-10-31",5.0978,5.0978,4.951,5.0349,7078400.0],["1991-11-01",5.0559,5.0978,4.8671,4.888,9703200.0],["1991-11-04",4.888,4.888,4.6992,4.7622,12101600.0],["1991-11-05",4.7412,4.8671,4.7412,4.8041,7644800.0],["1991-11-06",4.7832,4.8146,4.6992,4.7412,7923200.0],["1991-11-07",4.7202,4.7202,4.6363,4.6573,10868800.0],["1991-11-08",4.6992,4.8671,4.6573,4.8251,14868000.0],["1991-11-11",4.8251,4.9929,4.7622,4.951,7988000.0],["1991-11-12",4.9929,5.0349,4.9615,4.9824,10765600.0],["1991-11-13",4.8671,4.972,4.8356,4.9405,11079200.0],["1991-11-14",4.951,4.9929,4.8041,4.8251,11372000.0],["1991-11-15",4.7622,4.7831,4.3426,4.3636,29140800.0],["1991-11-18",4.3636,4.6573,4.3426,4.6153,28372000.0],["1991-11-19",4.5734,4.7202,4.4055,4.7202,15812000.0],["1991-11-20",4.7622,4.8251,4.6783,4.7622,13788000.0],["1991-11-21",4.7202,4.7622,4.6363,4.6783,8227200.0],["1991-11-22",4.6153,4.6573,4.5524,4.6363,14013600.0],["1991-11-25",4.5943,4.6783,4.5734,4.5943,6684800.0],["1991-11-26",4.6153,4.6573,4.5314,4.6573,9411200.0],["1991-11-27",4.6573,4.6783,4.5734,4.6783,5096000.0],["1991-11-29",4.6573,4.7622,4.6363,4.6992,3460800.0],["1991-12-02",4.7202,5.0139,4.6573,5.0139,13737600.0],["1991-12-03",5.0139,5.0139,4.8461,4.8461,10748800.0],["1991-12-04",4.909,4.951,4.8671,4.951,12868800.0],["1991-12-05",4.909,5.0769,4.909,5.0244,10352800.0],["1991-12-06",5.0559,5.2237,5.0559,5.2237,17168800.0],["1991-12-09",5.2237,5.3706,5.2027,5.2237,11500000.0],["1991-12-10",5.1188,5.2866,5.1188,5.2027,7499200.0],["1991-12-11",5.2657,5.2866,5.0769,5.1188,9276000.0],["1991-12-12",5.1608,5.2027,5.1188,5.1503,4536800.0],["1991-12-13",5.1398,5.2657,5.1398,5.2552,7868800.0],["1991-12-16",5.2237,5.3076,5.2237,5.2237,5750400.0],["1991-12-17",5.0978,5.0978,4.93,5.0769,15961600.0],["1991-12-18",4.9929,5.0349,4.888,4.972,9988000.0],["1991-12-19",4.888,4.951,4.8671,4.888,6784800.0],["1991-12-20",5.0769,5.1608,5.0139,5.0559,16196000.0],["1991-12-23",5.0559,5.1083,5.0139,5.0769,8847200.0],["1991-12-24",5.0978,5.2027,5.0978,5.1188,8395200.0],["1991-12-26",5.1188,5.3286,5.1188,5.3076,9516800.0],["1991-12-27",5.3496,5.5594,5.3496,5.4964,16621600.0],["1991-12-30",5.6013,5.8321,5.5803,5.8216,17417600.0],["1991-12-31",5.9789,6.3775,5.916,6.3566,60060800.0],["1992-01-02",6.0419,6.2726,6.0209,6.2726,25777600.0],["1992-01-03",6.2726,6.3146,6.1258,6.2726,10182400.0],["1992-01-06",6.2726,6.2726,6.0629,6.1887,11556800.0],["1992-01-07",6.0629,6.2097,6.0209,6.1782,10372800.0],["1992-01-08",6.1258,6.3356,6.0838,6.2622,12912800.0],["1992-01-09",6.2936,6.3985,6.2307,6.2936,12974400.0],["1992-01-10",6.2517,6.3566,6.1048,6.3566,13525600.0],["1992-01-13",6.3566,6.5663,6.3356,6.4405,14082400.0],["1992-01-14",6.4614,6.5454,6.3566,6.5034,8494400.0],["1992-01-15",6.4614,6.5139,6.0629,6.1258,21166400.0],["1992-01-16",6.0629,6.0629,5.7062,5.7587,35457600.0],["1992-01-17",5.7062,5.937,5.7062,5.874,13700000.0],["1992-01-20",5.874,5.895,5.6643,5.6852,9568000.0],["1992-01-21",5.6852,5.7272,5.5384,5.5594,16120800.0],["1992-01-22",5.5594,5.958,5.5594,5.958,14423200.0],["1992-01-23",6.1468,6.1677,5.8111,5.937,13777600.0],["1992-01-24",5.937,5.9999,5.8531,5.895,9456000.0],["1992-01-27",5.8531,5.895,5.6013,5.6223,10304000.0],["1992-01-28",5.6433,5.7691,5.5384,5.6433,16117600.0],["1992-01-29",5.6433,5.895,5.6223,5.6643,11270400.0],["1992-01-30",5.7062,6.0419,5.6433,6.0209,10809600.0],["1992-01-31",5.8111,5.937,5.6852,5.916,16622400.0],["1992-02-03",5.916,6.0209,5.7482,5.8531,9444800.0],["1992-02-04",5.9999,6.0419,5.8111,5.958,16496000.0],["1992-02-05",5.9789,6.0629,5.895,5.9265,10265600.0],["1992-02-06",5.958,5.9789,5.7901,5.8321,8058400.0],["1992-02-07",5.8531,5.916,5.6852,5.6957,14548000.0],["1992-02-10",5.6433,5.6433,5.4335,5.5594,21934400.0],["1992-02-11",5.5803,5.6013,5.4125,5.4545,15188800.0],["1992-02-12",5.4964,5.7272,5.4335,5.7167,10489600.0],["1992-02-13",5.7272,5.7691,5.5174,5.6013,9900000.0],["1992-02-14",5.5384,5.5803,5.4754,5.4754,6873600.0],["1992-02-18",5.4754,5.4754,5.1398,5.2237,17537600.0],["1992-02-19",5.1398,5.3496,5.0769,5.2866,27805600.0],["1992-02-20",5.3496,5.4545,5.3076,5.4125,11349600.0],["1992-02-21",5.3706,5.4125,5.2237,5.2866,11934400.0],["1992-02-24",5.2657,5.3915,5.1817,5.2657,8455200.0],["1992-02-25",5.3076,5.3706,5.1398,5.3286,12308800.0],["1992-02-26",5.4335,5.6223,5.3915,5.5908,11909600.0],["1992-02-27",5.6643,5.7272,5.5174,5.5279,11732800.0],["1992-02-28",5.5384,5.5803,5.3706,5.4754,8378400.0],["1992-03-02",5.4964,5.6223,5.4964,5.6013,5939200.0],["1992-03-03",5.6223,5.6643,5.5174,5.5489,9536000.0],["1992-03-04",5.5384,5.5803,5.3601,5.3915,5966400.0],["1992-03-05",5.3706,5.3706,5.1608,5.2342,9825600.0],["1992-03-06",5.2447,5.2866,5.0559,5.1188,21406400.0],["1992-03-09",5.1398,5.2447,5.0978,5.2237,4911200.0],["1992-03-10",5.3076,5.4964,5.2657,5.4859,13330400.0],["1992-03-11",5.4545,5.6223,5.3706,5.3915,18833600.0],["1992-03-12",5.3286,5.4125,5.2657,5.2866,9508800.0],["1992-03-13",5.3286,5.3915,5.2447,5.3915,5878400.0],["1992-03-16",5.3286,5.3915,5.2657,5.3496,4404800.0],["1992-03-17",5.3496,5.4754,5.3286,5.4125,3580800.0],["1992-03-18",5.4545,5.5174,5.2866,5.4335,5924800.0],["1992-03-19",5.4125,5.4125,5.3286,5.3601,4840000.0],["1992-03-20",5.3286,5.3706,5.2447,5.2552,7124000.0],["1992-03-23",5.2447,5.3286,5.1608,5.3181,8192800.0],["1992-03-24",5.3286,5.3915,5.2027,5.2866,10398400.0],["1992-03-25",5.2866,5.3706,5.2237,5.3496,5220800.0],["1992-03-26",5.3286,5.3706,5.2027,5.2447,6102400.0],["1992-03-27",5.1817,5.2237,5.0349,5.1608,15743200.0],["1992-03-30",5.1608,5.2657,5.0769,5.2342,11520800.0],["1992-03-31",5.2866,5.3496,5.1398,5.2447,14025600.0],["1992-04-01",5.1608,5.2447,5.1188,5.2237,10014400.0],["1992-04-02",5.1817,5.2027,4.972,4.9929,25710400.0],["1992-04-03",4.972,5.0559,4.8461,5.0349,21257600.0],["1992-04-06",5.0349,5.1188,5.0139,5.0769,8293600.0],["1992-04-07",5.0769,5.1188,4.8461,4.9195,15340000.0],["1992-04-08",4.8671,4.8985,4.6153,4.8041,26804000.0],["1992-04-09",4.8461,5.0349,4.7831,5.0244,15614400.0],["1992-04-10",5.0978,5.1188,4.8671,4.951,15324000.0],["1992-04-13",4.972,5.0559,4.93,5.0349,4699200.0],["1992-04-14",5.0769,5.2237,5.0139,5.1188,9139200.0],["1992-04-15",5.1608,5.1608,4.951,4.9824,9772000.0],["1992-04-16",4.93,4.972,4.6992,4.7831,15111200.0],["1992-04-20",4.7622,4.7622,4.3636,4.5734,23730400.0],["1992-04-21",4.6783,4.8671,4.6363,4.8146,19794400.0],["1992-04-22",4.4475,4.8041,4.4055,4.6153,28020800.0],["1992-04-23",4.6783,4.7622,4.3216,4.4475,26529600.0],["1992-04-24",4.4475,4.4894,4.2797,4.3321,20489600.0],["1992-04-27",4.3216,4.4475,4.3006,4.3216,10466400.0],["1992-04-28",4.3426,4.3426,4.1328,4.1957,18850400.0],["1992-04-29",4.1748,4.5314,4.1748,4.5314,22479200.0],["1992-04-30",4.5209,4.7412,4.5209,4.6992,13928800.0],["1992-05-01",4.7412,4.8041,4.5734,4.5943,11458400.0],["1992-05-04",4.6363,4.7622,4.6153,4.6992,7462400.0],["1992-05-05",4.7202,4.8041,4.6992,4.7517,8988000.0],["1992-05-06",4.7831,4.8041,4.7412,4.7831,8776000.0],["1992-05-07",4.7412,4.7832,4.5943,4.6153,9005600.0],["1992-05-08",4.6573,4.6783,4.5104,4.5839,5888800.0],["1992-05-11",4.5734,4.5943,4.4265,4.458,7980000.0],["1992-05-12",4.4475,4.4894,4.3846,4.4685,5880800.0],["1992-05-13",4.4685,4.6573,4.4685,4.6153,7847200.0],["1992-05-14",4.6573,4.6573,4.4685,4.5104,9936800.0],["1992-05-15",4.4894,4.6153,4.4685,4.5943,6880800.0],["1992-05-18",4.6363,4.6573,4.5314,4.5734,5634400.0],["1992-05-19",4.5524,4.7622,4.5104,4.7307,6858400.0],["1992-05-20",4.7622,4.8251,4.6992,4.8041,9680800.0],["1992-05-21",4.8041,4.972,4.7412,4.951,13905600.0],["1992-05-22",4.972,5.0244,4.909,4.9405,6887200.0],["1992-05-26",4.93,4.951,4.8041,4.8461,6265600.0],["1992-05-27",4.8671,4.972,4.8461,4.9405,8284000.0],["1992-05-28",4.951,5.1293,4.888,5.1188,11397600.0],["1992-05-29",5.1398,5.1922,5.0559,5.1188,14028000.0],["1992-06-01",5.0978,5.1608,5.0034,5.0978,9360800.0],["1992-06-02",5.1188,5.1188,4.9929,5.0454,9320800.0],["1992-06-03",5.0139,5.1398,4.951,5.1083,9178400.0],["1992-06-04",5.1398,5.1608,5.0559,5.0769,5055200.0],["1992-06-05",5.1188,5.1188,4.9929,5.0454,4587200.0],["1992-06-08",5.0139,5.0139,4.8461,4.8776,11480000.0],["1992-06-09",4.8671,4.909,4.6783,4.6783,12330400.0],["1992-06-10",4.6783,4.7202,4.5943,4.6153,5884800.0],["1992-06-11",4.5943,4.7202,4.5943,4.7202,6360800.0],["1992-06-12",4.7202,4.7622,4.6992,4.7412,4235200.0],["1992-06-15",4.7202,4.7831,4.6783,4.7727,4343200.0],["1992-06-16",4.7412,4.8041,4.7202,4.7202,4960800.0],["1992-06-17",4.6992,4.7622,4.5314,4.5943,6248800.0],["1992-06-18",4.5524,4.5734,4.4685,4.5524,6365600.0],["1992-06-19",4.5734,4.6363,4.4894,4.5734,6132000.0],["1992-06-22",4.5104,4.7097,4.5104,4.6992,12736000.0],["1992-06-23",4.7202,4.8671,4.6783,4.7831,10732000.0],["1992-06-24",4.7831,4.8251,4.7202,4.7307,8218400.0],["1992-06-25",4.8041,4.8251,4.7202,4.7622,9868800.0],["1992-06-26",4.7412,4.8671,4.7097,4.8251,6469600.0],["1992-06-29",4.8671,5.1188,4.8461,5.1188,13241600.0],["1992-06-30",5.1188,5.1608,5.0559,5.1083,11054400.0],["1992-07-01",5.0769,5.2237,5.0349,5.1188,9084000.0],["1992-07-02",5.1608,5.2657,4.9929,5.1713,11525600.0],["1992-07-06",5.1608,5.3286,5.0978,5.3076,10488800.0],["1992-07-07",5.3496,5.4125,5.2657,5.2657,13049600.0],["1992-07-08",5.2237,5.2657,5.1188,5.1817,6940000.0],["1992-07-09",5.2237,5.3706,5.2237,5.2866,11017600.0],["1992-07-10",5.3286,5.3286,5.2237,5.2447,6876000.0],["1992-07-13",5.3076,5.3496,5.2447,5.3286,8505600.0],["1992-07-14",5.3286,5.3706,5.2866,5.3706,4641600.0],["1992-07-15",5.3706,5.4125,5.3286,5.381,5458400.0],["1992-07-16",5.3496,5.4125,5.3286,5.3496,6403200.0],["1992-07-17",5.3706,5.402,5.2657,5.2866,7663200.0],["1992-07-20",5.2237,5.2657,5.1608,5.2237,7281600.0],["1992-07-21",5.2237,5.2657,5.1608,5.2027,5412800.0],["1992-07-22",5.2866,5.4964,5.2657,5.4545,20690400.0],["1992-07-23",5.4545,5.4545,5.3496,5.402,9636000.0],["1992-07-24",5.3706,5.4125,5.2657,5.2971,7176000.0],["1992-07-27",5.2866,5.4335,5.2657,5.402,7371200.0],["1992-07-28",5.4125,5.4754,5.3496,5.465,8432800.0],["1992-07-29",5.4754,5.5594,5.4545,5.5069,12000000.0],["1992-07-30",5.5174,5.5174,5.4125,5.4754,4424000.0],["1992-07-31",5.4964,5.4964,5.4125,5.4964,6269600.0],["1992-08-03",5.4545,5.6433,5.4545,5.6223,9356000.0],["1992-08-04",5.6433,5.6643,5.5803,5.6433,5148800.0],["1992-08-05",5.6643,5.6643,5.5174,5.5594,5876800.0],["1992-08-06",5.5384,5.5384,5.4335,5.5279,7429600.0],["1992-08-07",5.5174,5.6433,5.4964,5.5699,5398400.0],["1992-08-10",5.5384,5.5803,5.4545,5.4859,3772000.0],["1992-08-11",5.4964,5.4964,5.3915,5.4545,6005600.0],["1992-08-12",5.4545,5.5174,5.3915,5.3915,4223200.0],["1992-08-13",5.4335,5.4545,5.2866,5.3076,7019200.0],["1992-08-14",5.3076,5.3286,5.1188,5.1817,18401600.0],["1992-08-17",5.1817,5.3915,5.1817,5.3706,10072800.0],["1992-08-18",5.3915,5.4125,5.2866,5.3286,8692000.0],["1992-08-19",5.3915,5.4125,5.3286,5.3496,5584000.0],["1992-08-20",5.3915,5.4545,5.3496,5.4335,6364000.0],["1992-08-21",5.4754,5.4964,5.3496,5.402,8386400.0],["1992-08-24",5.3496,5.3706,5.2027,5.2237,8534400.0],["1992-08-25",5.2342,5.2866,5.1398,5.2761,8721600.0],["1992-08-26",5.2657,5.4335,5.2657,5.4125,5084800.0],["1992-08-27",5.4545,5.4964,5.4335,5.465,6903200.0],["1992-08-28",5.4545,5.4754,5.3496,5.381,5121600.0],["1992-08-31",5.3915,5.4125,5.3076,5.3181,2488800.0],["1992-09-01",5.3076,5.4335,5.3076,5.4125,4157600.0],["1992-09-02",5.4125,5.4964,5.3915,5.4545,4400800.0],["1992-09-03",5.4545,5.4964,5.4125,5.4964,8211200.0],["1992-09-04",5.4964,5.5174,5.4125,5.4125,2549600.0],["1992-09-08",5.4335,5.4335,5.3496,5.402,3796800.0],["1992-09-09",5.4335,5.4545,5.3706,5.3915,5526400.0],["1992-09-10",5.4335,5.5174,5.4125,5.4964,5110400.0],["1992-09-11",5.4754,5.6433,5.4545,5.5384,9312000.0],["1992-09-14",5.6013,5.7901,5.6013,5.7692,18700800.0],["1992-09-15",5.7272,5.7692,5.6223,5.6957,11140800.0],["1992-09-16",5.6223,5.7272,5.6223,5.6852,7274400.0],["1992-09-17",5.6852,5.7377,5.5803,5.5803,7639200.0],["1992-09-18",5.6223,5.7482,5.5803,5.6852,11686400.0],["1992-09-21",5.6852,5.8531,5.6852,5.8111,9000000.0],["1992-09-22",5.8321,5.8531,5.6223,5.6643,6760800.0],["1992-09-23",5.6643,5.7062,5.5803,5.6643,4954400.0],["1992-09-24",5.6643,5.7482,5.6223,5.6328,8764800.0],["1992-09-25",5.6223,5.6433,5.3076,5.3601,14695200.0],["1992-09-28",5.3286,5.3496,5.0978,5.2447,16841600.0],["1992-09-29",5.1817,5.3286,5.1817,5.2237,10966400.0],["1992-09-30",5.2657,5.2866,5.2237,5.2657,5532800.0],["1992-10-01",5.2447,5.2657,5.1293,5.1398,11362400.0],["1992-10-02",5.1398,5.1608,5.0139,5.0349,10421600.0],["1992-10-05",4.972,5.0034,4.6573,4.9929,20316800.0],["1992-10-06",5.0139,5.1188,4.9405,5.0978,9812000.0],["1992-10-07",5.0978,5.1188,4.909,4.9195,10324800.0],["1992-10-08",4.93,5.0559,4.93,4.9929,6486400.0],["1992-10-09",4.972,4.9929,4.7831,4.8146,9112000.0],["1992-10-12",4.8041,4.909,4.7832,4.888,5424000.0],["1992-10-13",4.909,4.972,4.8041,4.8356,9276000.0],["1992-10-14",4.8041,4.909,4.7622,4.888,9572000.0],["1992-10-15",4.8461,5.0978,4.8461,5.0873,13208800.0],["1992-10-16",5.0769,5.2027,5.0559,5.2027,10904000.0],["1992-10-19",5.1608,5.3915,5.1398,5.381,9656000.0],["1992-10-20",5.4545,5.6433,5.4335,5.5803,20632800.0],["1992-10-21",5.7062,5.7272,5.4335,5.5803,21096800.0],["1992-10-22",5.5384,5.5594,5.3915,5.4964,11673600.0],["1992-10-23",5.4754,5.5384,5.4545,5.4859,13126400.0],["1992-10-26",5.4545,5.5803,5.4545,5.5699,8556000.0],["1992-10-27",5.5803,5.6013,5.4125,5.5174,6438400.0],["1992-10-28",5.4754,5.5384,5.4754,5.4964,3548000.0],["1992-10-29",5.5594,5.6643,5.5174,5.6223,7132800.0],["1992-10-30",5.6013,5.6643,5.5594,5.6013,3492800.0],["1992-11-02",5.6223,5.6852,5.5803,5.6013,7005600.0],["1992-11-03",5.6013,5.6223,5.4754,5.5174,5364000.0],["1992-11-04",5.4754,5.5174,5.4125,5.423,7600800.0],["1992-11-05",5.3915,5.5803,5.3496,5.5279,8180000.0],["1992-11-06",5.5384,5.5803,5.4964,5.5594,7716000.0],["1992-11-09",5.6013,5.8111,5.5803,5.7796,24164000.0],["1992-11-10",5.8321,5.937,5.7482,5.937,20032000.0],["1992-11-11",5.916,6.1468,5.916,6.1153,22300800.0],["1992-11-12",6.1468,6.1468,6.0209,6.0943,11152000.0],["1992-11-13",6.0838,6.1887,6.0209,6.1782,10930400.0],["1992-11-16",6.2097,6.2517,6.1258,6.2307,7787200.0],["1992-11-17",6.2097,6.2307,6.0629,6.1048,15864800.0],["1992-11-18",6.0838,6.2726,6.0629,6.2726,11548800.0],["1992-11-19",6.2936,6.2936,6.2097,6.2726,6439200.0],["1992-11-20",6.2936,6.3356,6.2307,6.2517,8392800.0],["1992-11-23",6.2517,6.3146,6.1677,6.2936,5878400.0],["1992-11-24",6.2936,6.5244,6.2936,6.5139,15632800.0],["1992-11-25",6.3985,6.4824,6.3566,6.4719,12428000.0],["1992-11-27",6.5034,6.5244,6.4719,6.4824,5001600.0],["1992-11-30",6.5034,6.5244,6.3566,6.4405,10225600.0],["1992-12-01",6.3775,6.5454,6.3356,6.5244,12450400.0],["1992-12-02",6.5244,6.5454,6.4405,6.4719,6241600.0],["1992-12-03",6.4614,6.4824,6.3775,6.3775,8466400.0],["1992-12-04",6.2726,6.388,6.1887,6.1992,18267200.0],["1992-12-07",6.2097,6.3146,6.1468,6.2936,15902400.0],["1992-12-08",6.2726,6.3566,6.1887,6.2936,6362400.0],["1992-12-09",6.1887,6.2307,6.0629,6.1048,13917600.0],["1992-12-10",6.0419,6.1048,5.916,5.958,13644000.0],["1992-12-11",5.937,6.1048,5.937,6.1048,7422400.0],["1992-12-14",6.1048,6.1363,6.0419,6.0419,3241600.0],["1992-12-15",6.0419,6.0629,5.937,5.9789,6882400.0],["1992-12-16",6.0209,6.1677,5.958,6.0943,10614400.0],["1992-12-17",6.1048,6.2307,6.0838,6.1782,8058400.0],["1992-12-18",6.2097,6.2621,6.1677,6.1677,7079200.0],["1992-12-21",6.1468,6.1887,6.1468,6.1887,3680800.0],["1992-12-22",6.1468,6.1887,6.0629,6.0629,4457600.0],["1992-12-23",6.0629,6.0838,5.895,5.937,11454400.0],["1992-12-24",5.958,5.9789,5.916,5.958,2321600.0],["1992-12-28",5.937,6.0419,5.895,6.0209,3996000.0],["1992-12-29",6.0209,6.1258,5.958,5.9789,7911200.0],["1992-12-30",5.9789,6.0419,5.958,5.9789,6722400.0],["1992-12-31",5.9999,6.0209,5.916,5.9265,7329600.0],["1993-01-04",5.937,5.9999,5.895,5.9265,7191200.0],["1993-01-05",5.916,5.937,5.6747,5.6852,14357600.0],["1993-01-06",5.7272,5.7901,5.5384,5.6433,17564000.0],["1993-01-07",5.6433,5.8111,5.5803,5.6852,14272800.0],["1993-01-08",5.6852,5.8321,5.6433,5.8321,9629600.0],["1993-01-11",5.8111,5.895,5.8111,5.895,5244000.0],["1993-01-12",5.874,5.937,5.7692,5.8111,9285600.0],["1993-01-13",5.8531,5.9999,5.8111,5.937,6711200.0],["1993-01-14",5.9789,6.0209,5.8531,5.8636,9128000.0],["1993-01-15",5.8321,5.937,5.8321,5.874,12696000.0],["1993-01-18",5.8321,5.874,5.6433,5.6747,7966400.0],["1993-01-19",5.6433,5.7062,5.4545,5.4545,19642400.0],["1993-01-20",5.4964,5.7062,5.4335,5.6643,20276800.0],["1993-01-21",5.7062,5.7691,5.6643,5.7167,8982400.0],["1993-01-22",5.6223,5.6433,5.4545,5.5594,22819200.0],["1993-01-25",5.4964,5.5803,5.4545,5.5384,12862400.0],["1993-01-26",5.5384,5.5803,5.3286,5.3496,21568800.0],["1993-01-27",5.2866,5.3706,5.0139,5.0349,40744800.0],["1993-01-28",5.0559,5.0978,4.8985,4.951,28022400.0],["1993-01-29",4.951,5.2132,4.93,5.2027,18325600.0],["1993-02-01",5.2027,5.3076,5.0349,5.0349,13453600.0],["1993-02-02",5.0349,5.0978,4.909,4.951,14340800.0],["1993-02-03",4.8671,4.909,4.7202,4.8041,27908000.0],["1993-02-04",4.909,5.0559,4.8671,5.0139,25991200.0],["1993-02-05",4.7622,4.8356,4.4475,4.5209,51740000.0],["1993-02-08",4.5734,4.5943,4.1748,4.1748,34567200.0],["1993-02-09",4.2797,4.4265,4.2587,4.395,37155200.0],["1993-02-10",4.4685,4.6363,4.4055,4.5943,22550400.0],["1993-02-11",4.6363,4.6573,4.5524,4.5734,13700800.0],["1993-02-12",4.5943,4.5943,4.4475,4.5209,8885600.0],["1993-02-16",4.4475,4.4685,4.1748,4.1853,24899200.0],["1993-02-17",4.1748,4.1957,3.7972,4.0489,46158400.0],["1993-02-18",4.1328,4.2587,4.0489,4.1223,34094400.0],["1993-02-19",4.1748,4.1748,3.7552,3.7762,42887200.0],["1993-02-22",3.6923,3.6923,3.3566,3.4825,54692000.0],["1993-02-23",3.5664,3.7762,3.4825,3.6503,32330400.0],["1993-02-24",3.7132,3.8811,3.6923,3.8811,20081600.0],["1993-02-25",2.6748,3.1888,2.6643,3.1049,177052000.0],["1993-02-26",3.2307,3.2517,3.0314,3.0419,46404800.0],["1993-03-01",3.1258,3.2517,3.0839,3.1573,33415200.0],["1993-03-02",3.1993,3.2517,3.0839,3.1468,27845600.0],["1993-03-03",3.1468,3.1678,3.0,3.0839,23430400.0],["1993-03-04",3.1049,3.1049,2.916,2.9265,27656800.0],["1993-03-05",2.937,2.937,2.7692,2.7902,65792800.0],["1993-03-08",2.8321,2.8531,2.6958,2.7692,36561600.0],["1993-03-09",2.7482,2.8321,2.7482,2.7902,24430400.0],["1993-03-10",2.8531,2.916,2.8321,2.8531,44584000.0],["1993-03-11",2.937,2.958,2.7692,2.9056,21005600.0],["1993-03-12",2.916,3.0,2.8741,2.9895,16496800.0],["1993-03-15",3.0629,3.1258,3.0209,3.0629,31370400.0],["1993-03-16",3.0839,3.0839,2.916,2.937,24760000.0],["1993-03-17",2.979,3.0419,2.8531,2.9056,33553600.0],["1993-03-18",2.916,2.958,2.8321,2.8531,24505600.0],["1993-03-19",2.8741,2.8951,2.7587,2.7692,18891200.0],["1993-03-22",2.7692,2.958,2.7482,2.937,23590400.0],["1993-03-23",3.0209,3.0629,2.979,3.0209,17420000.0],["1993-03-24",2.979,2.979,2.8111,2.916,28617600.0],["1993-03-25",2.916,2.958,2.8111,2.9265,18852000.0],["1993-03-26",2.979,2.979,2.8531,2.8951,8556800.0],["1993-03-29",2.937,2.979,2.8741,2.937,12836000.0],["1993-03-30",2.979,3.1258,2.958,3.1049,24780800.0],["1993-03-31",3.1993,3.2727,3.1573,3.1678,33334400.0],["1993-04-01",3.1049,3.1888,3.0629,3.1049,15289600.0],["1993-04-02",3.0,3.0419,2.979,3.0209,14309600.0],["1993-04-05",3.0419,3.1049,2.958,3.1049,8867200.0],["1993-04-06",3.1258,3.1468,3.0209,3.0419,7595200.0],["1993-04-07",3.0419,3.0839,3.0,3.0209,6267200.0],["1993-04-08",3.0,3.0419,2.916,2.9895,9540800.0],["1993-04-12",2.979,3.1678,2.979,3.1678,11682400.0],["1993-04-13",3.1678,3.2097,3.0839,3.1258,13657600.0],["1993-04-14",3.1049,3.2097,3.1049,3.1888,13600800.0],["1993-04-15",3.1678,3.2307,3.1678,3.1888,10740000.0],["1993-04-16",3.2307,3.2622,3.1258,3.1258,12784000.0],["1993-04-19",3.1678,3.3146,3.1468,3.2832,32508800.0],["1993-04-20",3.3146,3.451,3.3041,3.4405,33852800.0],["1993-04-21",3.4615,3.4825,3.2937,3.2937,28406400.0],["1993-04-22",3.2727,3.3881,3.2517,3.2937,13661600.0],["1993-04-23",3.3986,3.4195,3.3146,3.3356,26324800.0],["1993-04-26",3.3566,3.3566,3.1678,3.1993,17055200.0],["1993-04-27",3.1888,3.4405,3.1888,3.4405,23376800.0],["1993-04-28",3.4405,3.5034,3.3776,3.3986,16428000.0],["1993-04-29",3.3566,3.3986,3.3146,3.3671,6682400.0],["1993-04-30",3.3776,3.4405,3.3566,3.3566,14880000.0],["1993-05-03",3.3986,3.4825,3.3566,3.4195,13664000.0],["1993-05-04",3.4615,3.4615,3.3986,3.409,10730400.0],["1993-05-05",3.4195,3.5874,3.3986,3.5664,23400800.0],["1993-05-06",3.5664,3.5874,3.4405,3.4825,15119200.0],["1993-05-07",3.4615,3.4825,3.3776,3.4825,10093600.0],["1993-05-10",3.4825,3.5664,3.4615,3.4825,8005600.0],["1993-05-11",3.5034,3.5244,3.4195,3.4825,6076800.0],["1993-05-12",3.4825,3.5034,3.4195,3.4405,9408000.0],["1993-05-13",3.4615,3.4615,3.3356,3.3566,11652800.0],["1993-05-14",3.3566,3.5034,3.3566,3.493,10216000.0],["1993-05-17",3.409,3.4405,3.1888,3.2307,36869600.0],["1993-05-18",3.2307,3.3146,3.1888,3.2097,23816800.0],["1993-05-19",3.2307,3.2307,3.0839,3.1993,17574400.0],["1993-05-20",3.2097,3.2937,3.1888,3.2727,9536000.0],["1993-05-21",3.2727,3.2937,3.1888,3.2307,10140800.0],["1993-05-24",3.1258,3.1678,2.979,3.0419,27864000.0],["1993-05-25",2.979,3.0209,2.916,2.979,24457600.0],["1993-05-26",2.979,3.0734,2.958,3.0209,14010400.0],["1993-05-27",3.0419,3.0839,2.958,2.9685,12506400.0],["1993-05-28",2.958,3.0209,2.8951,2.979,9820800.0],["1993-06-01",3.0209,3.0839,2.979,3.0419,8868800.0],["1993-06-02",3.0629,3.0839,2.937,2.9475,10974400.0],["1993-06-03",2.979,2.979,2.8951,2.9056,12536800.0],["1993-06-04",2.8111,2.8111,2.7167,2.7902,27874400.0],["1993-06-07",2.8111,2.8111,2.6853,2.6958,19632800.0],["1993-06-08",2.6853,2.8321,2.6433,2.8111,20776000.0],["1993-06-09",2.8321,2.8951,2.8111,2.8321,11776000.0],["1993-06-10",2.8531,2.916,2.8321,2.9056,8208000.0],["1993-06-11",2.937,2.958,2.916,2.9475,5304800.0],["1993-06-14",2.958,3.0,2.8951,2.9265,7538400.0],["1993-06-15",2.958,3.0419,2.958,3.0209,13388800.0],["1993-06-16",3.0629,3.0839,3.0209,3.0314,8818400.0],["1993-06-17",3.0419,3.0419,2.958,3.0,9451200.0],["1993-06-18",3.0,3.0209,2.916,2.916,9120800.0],["1993-06-21",2.916,2.937,2.8741,2.916,4033600.0],["1993-06-22",2.958,2.958,2.8951,2.937,7728800.0],["1993-06-23",2.937,3.0419,2.916,3.0314,14459200.0],["1993-06-24",3.0629,3.1049,3.0419,3.0734,10833600.0],["1993-06-25",3.0419,3.1468,3.0209,3.1153,11060800.0],["1993-06-28",3.1049,3.1678,3.1049,3.1678,12652000.0],["1993-06-29",3.1468,3.1678,2.958,3.0,16700000.0],["1993-06-30",3.0629,3.1258,3.0209,3.0629,9819200.0],["1993-07-01",3.0839,3.1049,2.979,3.0104,12680000.0],["1993-07-02",2.979,3.0,2.958,2.9685,4735200.0],["1993-07-06",2.958,3.0209,2.937,2.958,6236800.0],["1993-07-07",2.937,3.0209,2.937,3.0209,3944800.0],["1993-07-08",2.979,3.0314,2.916,2.979,8568800.0],["1993-07-09",2.979,3.0209,2.958,3.0,5830400.0],["1993-07-12",2.979,3.0,2.937,2.979,4164000.0],["1993-07-13",2.979,2.979,2.958,2.958,5173600.0],["1993-07-14",2.979,3.0,2.958,2.979,5524000.0],["1993-07-15",2.958,2.979,2.8951,2.937,8753600.0],["1993-07-16",2.937,2.937,2.8951,2.9056,7817600.0],["1993-07-19",2.8951,2.916,2.8321,2.8951,9914400.0],["1993-07-20",2.8531,2.958,2.8531,2.958,6958400.0],["1993-07-21",2.937,2.937,2.8951,2.8951,6981600.0],["1993-07-22",2.916,2.958,2.8951,2.8951,9621600.0],["1993-07-23",3.0,3.0944,2.958,3.0314,24696000.0],["1993-07-26",3.0209,3.1049,3.0209,3.0419,8362400.0],["1993-07-27",3.0419,3.0839,3.0,3.0419,8242400.0],["1993-07-28",3.0209,3.0629,3.0,3.0209,3626400.0],["1993-07-29",3.0209,3.0419,2.979,3.0209,6616000.0],["1993-07-30",2.979,3.0209,2.937,2.937,6546400.0],["1993-08-02",2.958,2.979,2.916,2.916,7330400.0],["1993-08-03",2.937,2.979,2.916,2.937,7305600.0],["1993-08-04",2.958,2.979,2.937,2.9475,6309600.0],["1993-08-05",2.937,3.0,2.916,2.937,10110400.0],["1993-08-06",2.937,2.958,2.916,2.937,8468800.0],["1993-08-09",2.8531,2.8741,2.6538,2.6958,36396000.0],["1993-08-10",2.6853,2.7902,2.6433,2.7377,21037600.0],["1993-08-11",2.7272,2.7482,2.6643,2.6853,12984800.0],["1993-08-12",2.6853,2.7272,2.6014,2.6433,18545600.0],["1993-08-13",2.6433,2.7063,2.6014,2.6433,9103200.0],["1993-08-16",2.6433,2.8531,2.6433,2.8111,10803200.0],["1993-08-17",2.8321,2.937,2.8111,2.916,11916000.0],["1993-08-18",2.937,3.0209,2.937,2.9895,23266400.0],["1993-08-19",3.0,3.0419,2.958,3.0209,11116000.0],["1993-08-20",3.0209,3.0419,2.7902,2.9475,7300000.0],["1993-08-23",2.916,2.958,2.8951,2.937,5850400.0],["1993-08-24",2.916,2.979,2.916,2.9685,7559200.0],["1993-08-25",2.979,2.979,2.916,2.9265,7328000.0],["1993-08-26",2.916,2.937,2.8741,2.916,7529600.0],["1993-08-27",2.8951,3.0314,2.8951,3.0209,7040800.0],["1993-08-30",3.0419,3.1049,3.0209,3.0734,7446400.0],["1993-08-31",3.0839,3.1258,3.0629,3.1049,11341600.0],["1993-09-01",3.1049,3.1678,3.0839,3.1468,7292000.0],["1993-09-02",3.2097,3.3356,3.2097,3.2832,29679200.0],["1993-09-03",3.2937,3.2937,3.2517,3.2622,9665600.0],["1993-09-07",3.2307,3.2727,3.1678,3.1678,7799200.0],["1993-09-08",3.1888,3.1888,3.0629,3.0944,10270400.0],["1993-09-09",3.1258,3.1258,3.0629,3.1049,3918400.0],["1993-09-10",3.1258,3.1258,3.0419,3.0629,5584800.0],["1993-09-13",3.0629,3.0839,3.0209,3.0419,4024000.0],["1993-09-14",3.0209,3.1049,2.979,3.1049,6508000.0],["1993-09-15",3.1258,3.2412,3.1049,3.2307,14280000.0],["1993-09-16",3.2097,3.2517,3.1888,3.2307,5398400.0],["1993-09-17",3.1888,3.2517,3.1678,3.2097,8685600.0],["1993-09-20",3.2097,3.2517,3.1678,3.1888,5552800.0],["1993-09-21",3.1678,3.2307,3.1468,3.1993,9012000.0],["1993-09-22",3.2307,3.3146,3.2097,3.2832,10936000.0],["1993-09-23",3.3146,3.5034,3.2937,3.493,34204000.0],["1993-09-24",3.3566,3.4195,3.3356,3.3356,40830400.0],["1993-09-27",3.2727,3.2937,3.1468,3.2097,20660800.0],["1993-09-28",3.2307,3.2307,3.1258,3.1363,10273600.0],["1993-09-29",3.1468,3.2307,3.1468,3.1888,8016800.0],["1993-09-30",3.1993,3.2727,3.1888,3.2412,9029600.0],["1993-10-01",3.2517,3.3776,3.2307,3.3461,17131200.0],["1993-10-04",3.3356,3.4195,3.3356,3.3776,8786400.0],["1993-10-05",3.3986,3.4405,3.3356,3.3566,10888800.0],["1993-10-06",3.3566,3.3986,3.2517,3.2937,8882400.0],["1993-10-07",3.3146,3.3776,3.2937,3.3566,6549600.0],["1993-10-08",3.3356,3.3986,3.3146,3.3356,6699200.0],["1993-10-11",3.3776,3.4825,3.3356,3.4405,11279200.0],["1993-10-12",3.4405,3.5664,3.4405,3.5034,19226400.0],["1993-10-13",3.4825,3.6503,3.4615,3.6503,16709600.0],["1993-10-14",3.7132,3.7552,3.6503,3.7342,27196800.0],["1993-10-15",3.7552,3.7762,3.6713,3.7132,16895200.0],["1993-10-18",3.7132,3.7972,3.6503,3.7552,11269600.0],["1993-10-19",3.7971,3.8076,3.5559,3.5769,19172000.0],["1993-10-20",3.5664,3.6713,3.5244,3.6503,15501600.0],["1993-10-21",3.6188,3.7132,3.6083,3.6923,9129600.0],["1993-10-22",3.7972,3.902,3.7657,3.8181,54267200.0],["1993-10-25",3.8181,3.8811,3.7552,3.7657,16052000.0],["1993-10-26",3.7552,3.7762,3.6713,3.6713,11864000.0],["1993-10-27",3.6923,3.8391,3.6293,3.7972,11041600.0],["1993-10-28",3.7972,3.8181,3.7552,3.7657,9555200.0],["1993-10-29",3.7552,3.8601,3.7342,3.8286,10595200.0],["1993-11-01",3.8391,3.8601,3.7972,3.8181,6752000.0],["1993-11-02",3.8181,3.923,3.7972,3.8811,20052800.0],["1993-11-03",3.8601,3.986,3.8601,3.8601,28985600.0],["1993-11-04",3.8601,3.8811,3.6713,3.6923,10827200.0],["1993-11-05",3.6713,3.7552,3.5034,3.6923,18905600.0],["1993-11-08",3.7132,3.7552,3.5664,3.6923,16144000.0],["1993-11-09",3.7342,3.8601,3.6713,3.8391,11634400.0],["1993-11-10",3.8601,3.923,3.8181,3.8811,8288000.0],["1993-11-11",3.8811,3.923,3.8391,3.8706,8972800.0],["1993-11-12",3.902,3.944,3.8601,3.923,9975200.0],["1993-11-15",3.923,3.965,3.902,3.944,10386400.0],["1993-11-16",3.944,4.0174,3.8811,3.944,9738400.0],["1993-11-17",3.923,4.0279,3.8601,3.8706,19880000.0],["1993-11-18",3.8601,3.8811,3.7762,3.7972,9138400.0],["1993-11-19",3.7762,3.7972,3.7342,3.7762,11928000.0],["1993-11-22",3.7342,3.7552,3.6293,3.6503,12761600.0],["1993-11-23",3.6503,3.7342,3.6503,3.7132,12848800.0],["1993-11-24",3.7552,3.7552,3.7132,3.7552,5527200.0],["1993-11-26",3.7552,3.8391,3.7342,3.7972,4636000.0],["1993-11-29",3.7972,3.8391,3.7552,3.7762,10835200.0],["1993-11-30",3.7552,3.8181,3.7342,3.7972,5640000.0],["1993-12-01",3.8391,3.944,3.8286,3.923,10306400.0],["1993-12-02",3.923,3.965,3.8391,3.923,7218400.0],["1993-12-03",3.923,3.965,3.8811,3.965,6409600.0],["1993-12-06",3.923,3.965,3.8391,3.902,11080800.0],["1993-12-07",3.902,3.944,3.8391,3.8391,9456800.0],["1993-12-08",3.8811,3.8811,3.7762,3.7867,7804800.0],["1993-12-09",3.7972,3.8181,3.7342,3.7762,6325600.0],["1993-12-10",3.7342,3.7762,3.6713,3.6923,8909600.0],["1993-12-13",3.7132,3.7762,3.6923,3.7342,3188800.0],["1993-12-14",3.7132,3.7552,3.6923,3.7342,7168800.0],["1993-12-15",3.7132,3.7552,3.6923,3.7342,3641600.0],["1993-12-16",3.7552,3.7762,3.7132,3.7762,4089600.0],["1993-12-17",3.7762,3.7972,3.7552,3.7762,6840000.0],["1993-12-20",3.7972,3.7972,3.7132,3.7132,5775200.0],["1993-12-21",3.7342,3.7972,3.7132,3.7972,8786400.0],["1993-12-22",3.7972,3.8601,3.7762,3.8181,9049600.0],["1993-12-23",3.8601,3.923,3.8391,3.902,6478400.0],["1993-12-27",4.0069,4.0909,3.965,4.0489,16798400.0],["1993-12-28",4.0699,4.1957,4.0699,4.1748,12435200.0],["1993-12-29",4.1957,4.2797,4.1748,4.2692,15275200.0],["1993-12-30",4.2797,4.2797,4.1957,4.2167,10496800.0],["1993-12-31",4.2167,4.2377,4.1328,4.1538,5712800.0],["1994-01-03",4.1328,4.1957,4.1118,4.1223,13174400.0],["1994-01-04",4.0699,4.0699,4.0699,4.0699,10072800.0],["1994-01-05",4.0699,4.1328,4.0279,4.1118,11528800.0],["1994-01-06",4.1538,4.1957,4.1013,4.1328,9400000.0],["1994-01-07",4.1118,4.1118,4.0489,4.0699,6680800.0],["1994-01-10",4.0699,4.1957,4.0279,4.1748,8567200.0],["1994-01-11",4.2167,4.2377,4.1748,4.2167,13012000.0],["1994-01-12",4.1957,4.2377,4.1118,4.1853,7491200.0],["1994-01-13",4.1957,4.2167,4.1538,4.1957,5720800.0],["1994-01-14",4.2482,4.3216,4.2167,4.3006,19917600.0],["1994-01-17",4.3006,4.3426,4.2587,4.3426,10684000.0],["1994-01-18",4.3216,4.3636,4.2797,4.3006,8732800.0],["1994-01-19",4.3006,4.3006,4.1118,4.1748,14102400.0],["1994-01-20",4.2167,4.2167,4.1538,4.1957,6349600.0],["1994-01-21",4.2167,4.2167,4.1748,4.1957,8905600.0],["1994-01-24",4.1957,4.2167,4.1328,4.1328,10675200.0],["1994-01-25",4.1328,4.1957,4.0699,4.1957,9858400.0],["1994-01-26",4.1957,4.2377,4.1538,4.1538,9660000.0],["1994-01-27",4.1957,4.1957,4.1118,4.1538,5067200.0],["1994-01-28",4.1748,4.1957,4.1538,4.1748,5948000.0],["1994-01-31",4.1748,4.1957,4.0699,4.0909,21238400.0],["1994-02-01",4.0699,4.0909,3.902,3.944,29406400.0],["1994-02-02",3.6293,3.7132,3.5244,3.6923,94047200.0],["1994-02-03",3.6713,3.7027,3.6083,3.6503,16533600.0],["1994-02-04",3.6503,3.7132,3.5034,3.5139,21939200.0],["1994-02-07",3.5034,3.7132,3.472,3.6923,31431200.0],["1994-02-08",3.6923,3.7342,3.6083,3.6083,11852000.0],["1994-02-09",3.6293,3.6398,3.5244,3.5454,12444000.0],["1994-02-10",3.5244,3.6083,3.4615,3.5034,15919200.0],["1994-02-11",3.4825,3.5244,3.4405,3.5244,7435200.0],["1994-02-14",3.5034,3.5874,3.4825,3.5034,8918400.0],["1994-02-15",3.5034,3.5664,3.4825,3.5349,10984000.0],["1994-02-16",3.5244,3.5874,3.5244,3.5769,10745600.0],["1994-02-17",3.5874,3.6293,3.5034,3.5034,14100800.0],["1994-02-18",3.5454,3.5454,3.4405,3.4615,8188800.0],["1994-02-22",3.4405,3.5034,3.4195,3.43,10326400.0],["1994-02-23",3.4615,3.4615,3.3986,3.3986,6288000.0],["1994-02-24",3.3986,3.4195,3.2937,3.3776,15717600.0],["1994-02-25",3.3986,3.4195,3.3566,3.3776,7619200.0],["1994-02-28",3.3986,3.5454,3.3566,3.5034,8718400.0],["1994-03-01",3.5454,3.5664,3.4195,3.4615,7501600.0],["1994-03-02",3.3776,3.4615,3.3041,3.4405,9708800.0],["1994-03-03",3.4405,3.4405,3.3356,3.3566,11972000.0],["1994-03-04",3.3776,3.4405,3.3356,3.3986,9917600.0],["1994-03-07",3.4405,3.4615,3.3986,3.43,9385600.0],["1994-03-08",3.4405,3.4615,3.4195,3.43,5473600.0],["1994-03-09",3.4405,3.5244,3.4195,3.493,10860000.0],["1994-03-10",3.5034,3.5244,3.4405,3.4615,7290400.0],["1994-03-11",3.4615,3.4615,3.3566,3.409,4796800.0],["1994-03-14",3.4195,3.4195,3.3146,3.3566,9680000.0],["1994-03-15",3.3356,3.3566,3.2517,3.2937,15206400.0],["1994-03-16",3.2727,3.3356,3.2517,3.3146,7519200.0],["1994-03-17",3.3146,3.3146,3.2307,3.2727,11265600.0],["1994-03-18",3.2727,3.2727,3.1888,3.2202,16122400.0],["1994-03-21",3.2307,3.2517,3.1468,3.1993,8768000.0],["1994-03-22",3.2097,3.2097,3.1468,3.1888,5998400.0],["1994-03-23",3.1888,3.2517,3.1678,3.1678,5950400.0],["1994-03-24",3.2727,3.3146,3.2097,3.2097,23786400.0],["1994-03-25",3.2517,3.2937,3.2097,3.2097,8832000.0],["1994-03-28",3.2307,3.2937,3.1888,3.2832,8303200.0],["1994-03-29",3.3146,3.3566,3.2727,3.2937,10676000.0],["1994-03-30",3.2727,3.2937,3.2307,3.2307,8106400.0],["1994-03-31",3.2517,3.2832,3.1888,3.2097,13958400.0],["1994-04-04",3.1258,3.2097,3.0839,3.1468,7659200.0],["1994-04-05",3.1888,3.2517,3.1678,3.2307,5176000.0],["1994-04-06",3.2727,3.2937,3.2307,3.2727,5147200.0],["1994-04-07",3.2727,3.3146,3.2307,3.2517,2754400.0],["1994-04-08",3.2307,3.2517,3.1888,3.2307,4698400.0],["1994-04-11",3.2097,3.2307,3.1468,3.1783,5315200.0],["1994-04-12",3.1888,3.1888,3.1468,3.1573,2703200.0],["1994-04-13",3.1468,3.1678,3.0839,3.1049,8392000.0],["1994-04-14",3.1049,3.1468,3.0629,3.1258,7151200.0],["1994-04-15",3.0839,3.1468,3.0419,3.0734,7310400.0],["1994-04-18",3.0839,3.1049,2.958,2.9672,6760000.0],["1994-04-19",2.958,3.0209,2.958,2.979,7366400.0],["1994-04-20",2.979,3.0209,2.916,2.979,11743200.0],["1994-04-21",3.0,3.1468,2.979,3.1258,11637600.0],["1994-04-22",3.2727,3.5454,3.2517,3.5244,32839200.0],["1994-04-25",3.5034,3.5034,3.4195,3.472,13000800.0],["1994-04-26",3.4825,3.5244,3.4195,3.5034,7681600.0],["1994-04-28",3.5034,3.5034,3.3986,3.409,8736800.0],["1994-04-29",3.3776,3.4615,3.3356,3.3986,8453600.0],["1994-05-02",3.3986,3.5034,3.3986,3.5034,12052800.0],["1994-05-03",3.5034,3.7132,3.4825,3.7132,24661600.0],["1994-05-04",3.6923,3.7132,3.6293,3.6818,8668800.0],["1994-05-05",3.6713,3.6923,3.6503,3.6555,3930400.0],["1994-05-06",3.6503,3.6713,3.5874,3.6503,6356800.0],["1994-05-09",3.5874,3.6923,3.5559,3.6188,6986400.0],["1994-05-10",3.6293,3.7132,3.6293,3.708,5765600.0],["1994-05-11",3.6923,3.7762,3.6923,3.6923,8328800.0],["1994-05-12",3.7132,3.7762,3.7132,3.7552,4188800.0],["1994-05-13",3.7342,3.7972,3.7132,3.7552,12289600.0],["1994-05-16",3.7342,3.7552,3.6923,3.729,5456800.0],["1994-05-17",3.7132,3.7552,3.6713,3.7342,6790400.0],["1994-05-18",3.7762,3.923,3.7552,3.8811,16192800.0],["1994-05-19",3.923,3.986,3.8811,3.9597,14848800.0],["1994-05-20",3.923,3.923,3.8181,3.8811,9655200.0],["1994-05-23",3.7972,3.8181,3.7552,3.7867,13764000.0],["1994-05-24",3.7972,3.8391,3.7342,3.8391,9732800.0],["1994-05-25",3.8181,3.8181,3.6923,3.7552,14423200.0],["1994-05-26",3.7552,3.8181,3.7132,3.7972,7312800.0],["1994-05-27",3.7762,3.8706,3.7762,3.8653,8168800.0],["1994-05-31",3.8496,3.9125,3.8286,3.9073,6652800.0],["1994-06-01",3.902,3.9125,3.8286,3.8811,8236000.0],["1994-06-02",3.8601,3.9545,3.8496,3.9335,10143200.0],["1994-06-03",3.9545,3.9545,3.8706,3.8916,8236800.0],["1994-06-06",3.8811,3.902,3.7972,3.8181,4781600.0],["1994-06-07",3.7971,3.8076,3.7342,3.7447,6364800.0],["1994-06-08",3.7657,3.7762,3.6818,3.6818,6398400.0],["1994-06-09",3.6923,3.7447,3.6608,3.7342,5371200.0],["1994-06-10",3.7552,3.8286,3.7342,3.8181,5683200.0],["1994-06-13",3.8076,3.8601,3.7867,3.8181,4380000.0],["1994-06-14",3.8391,3.8706,3.7237,3.7552,8064800.0],["1994-06-15",3.7657,3.8391,3.7552,3.7972,6267200.0],["1994-06-16",3.8076,3.902,3.8076,3.8968,8740800.0],["1994-06-17",3.902,3.902,3.7762,3.8076,9170400.0],["1994-06-20",3.7657,3.7972,3.7447,3.7657,3952000.0],["1994-06-21",3.7867,3.8286,3.7657,3.7972,5692800.0],["1994-06-22",3.7971,3.8286,3.472,3.5979,33388000.0],["1994-06-23",3.6083,3.6188,3.4405,3.493,23303200.0],["1994-06-24",3.472,3.5664,3.43,3.5454,10392000.0],["1994-06-27",3.5454,3.6713,3.5244,3.6713,8683200.0],["1994-06-28",3.6818,3.7342,3.6398,3.6818,8573600.0],["1994-06-29",3.7027,3.7132,3.6503,3.6608,10193600.0],["1994-06-30",3.6713,3.6818,3.5769,3.5979,6752000.0],["1994-07-01",3.5979,3.6923,3.5874,3.6818,5266400.0],["1994-07-05",3.6713,3.7657,3.6713,3.7552,8173600.0],["1994-07-06",3.7132,3.7342,3.6293,3.6608,11282400.0],["1994-07-07",3.6608,3.7132,3.6083,3.708,10893600.0],["1994-07-08",3.6713,3.7132,3.6188,3.6503,7564800.0],["1994-07-11",3.6503,3.6608,3.5664,3.6293,6416000.0],["1994-07-12",3.6923,3.7762,3.6608,3.7447,9851200.0],["1994-07-13",3.7552,3.9125,3.7552,3.902,16090400.0],["1994-07-14",3.923,4.1013,3.923,4.0961,21288800.0],["1994-07-15",4.0909,4.1013,3.965,3.9755,8800800.0],["1994-07-18",3.9755,3.9755,3.902,3.923,5486400.0],["1994-07-19",4.1118,4.1853,4.0804,4.1013,34957600.0],["1994-07-20",4.0909,4.1013,4.0279,4.0384,11408000.0],["1994-07-21",4.0489,4.0856,4.0384,4.0489,9001600.0],["1994-07-22",4.0594,4.0594,3.9125,3.9388,7468800.0],["1994-07-25",3.9125,3.9545,3.8811,3.9178,5464800.0],["1994-07-26",3.9125,3.986,3.902,3.9807,4344800.0],["1994-07-27",3.986,4.1643,3.9545,4.1433,16920800.0],["1994-07-28",4.1223,4.1538,4.0909,4.1223,10580800.0],["1994-07-29",4.1223,4.1853,4.1223,4.1695,13007200.0],["1994-08-01",4.1538,4.2167,4.1328,4.2062,13128000.0],["1994-08-02",4.1957,4.2062,4.1328,4.1538,10892000.0],["1994-08-03",4.1538,4.3216,4.1485,4.2901,31568000.0],["1994-08-04",4.2901,4.3006,4.2482,4.2587,10564800.0],["1994-08-05",4.2377,4.2692,4.1538,4.2639,15019200.0],["1994-08-08",4.2482,4.2901,4.2482,4.2797,12665600.0],["1994-08-09",4.2902,4.2902,4.2167,4.222,8368800.0],["1994-08-10",4.2377,4.2692,4.1853,4.2429,13203200.0],["1994-08-11",4.2272,4.3846,4.2167,4.3426,11068800.0],["1994-08-12",4.3636,4.4999,4.3636,4.479,22812000.0],["1994-08-15",4.479,4.4894,4.4055,4.4685,9983200.0],["1994-08-16",4.458,4.5209,4.416,4.5052,18216000.0],["1994-08-17",4.4999,4.6153,4.479,4.6048,11909600.0],["1994-08-18",4.5839,4.8041,4.5524,4.6887,29631200.0],["1994-08-19",4.6887,4.6992,4.6153,4.6363,14237600.0],["1994-08-22",4.5943,4.6258,4.5419,4.6153,9777600.0],["1994-08-23",4.6573,4.7517,4.6573,4.6992,13652000.0],["1994-08-24",4.4685,4.5734,4.4685,4.4685,24591200.0],["1994-08-25",4.4265,4.4999,4.395,4.4055,16554400.0],["1994-08-26",4.4265,4.4999,4.4265,4.479,12074400.0],["1994-08-29",4.5104,4.5524,4.4999,4.5209,8310400.0],["1994-08-30",4.5104,4.5734,4.5104,4.5314,7688000.0],["1994-08-31",4.5314,4.5419,4.4265,4.4265,6959200.0],["1994-09-01",4.4265,4.5419,4.3846,4.5314,9070400.0],["1994-09-02",4.5104,4.5576,4.4999,4.5314,7024000.0],["1994-09-06",4.5209,4.5524,4.5209,4.5367,3630400.0],["1994-09-07",4.5419,4.5629,4.458,4.458,7638400.0],["1994-09-08",4.4475,4.4894,4.437,4.4475,4831200.0],["1994-09-09",4.4265,4.4475,4.3111,4.3321,11180800.0],["1994-09-12",4.3531,4.5209,4.3531,4.458,10861600.0],["1994-09-13",4.4685,4.4999,4.4265,4.4685,6636000.0],["1994-09-14",4.4685,4.6048,4.458,4.5996,14128800.0],["1994-09-15",4.5943,4.7412,4.5943,4.7307,14222400.0],["1994-09-16",4.7097,4.7307,4.6783,4.7307,10690400.0],["1994-09-19",4.7097,4.8041,4.7097,4.7727,10239200.0],["1994-09-20",4.7517,4.7517,4.6992,4.6992,9943200.0],["1994-09-21",4.6992,4.7727,4.6678,4.673,10196000.0],["1994-09-22",4.5943,4.5943,4.5209,4.5419,11472800.0],["1994-09-23",4.5314,4.5629,4.4894,4.5419,7659200.0],["1994-09-26",4.5209,4.5524,4.5104,4.5209,5021600.0],["1994-09-27",4.5104,4.5419,4.5104,4.5262,5037600.0],["1994-09-28",4.5314,4.5734,4.4999,4.4999,4214400.0],["1994-09-29",4.4999,4.5104,4.4265,4.458,6438400.0],["1994-09-30",4.4894,4.5209,4.437,4.4685,7236800.0],["1994-10-03",4.4685,4.479,4.4108,4.458,5581600.0],["1994-10-04",4.458,4.479,4.2639,4.2692,11381600.0],["1994-10-05",4.2587,4.4265,4.1957,4.4252,13331200.0],["1994-10-06",4.4265,4.458,4.3426,4.3426,10490400.0],["1994-10-07",4.3636,4.4055,4.2901,4.2901,7760000.0],["1994-10-10",4.3216,4.3636,4.3006,4.3321,9804000.0],["1994-10-11",4.3321,4.5104,4.3321,4.5052,17508000.0],["1994-10-12",4.5104,4.5839,4.5104,4.5524,9354400.0],["1994-10-13",4.5943,4.6153,4.458,4.4894,8548000.0],["1994-10-14",4.479,4.5104,4.4475,4.4685,4360800.0],["1994-10-17",4.4475,4.479,4.3426,4.4685,8808000.0],["1994-10-18",4.5314,4.5419,4.4894,4.5262,8397600.0],["1994-10-19",4.6678,5.0244,4.6153,4.8671,61044000.0],["1994-10-20",4.8566,4.93,4.8146,4.93,11744800.0],["1994-10-21",4.8985,4.9405,4.8671,4.8933,9092000.0],["1994-10-24",4.888,4.9824,4.8671,4.951,20125600.0],["1994-10-25",4.909,4.951,4.8671,4.909,8417600.0],["1994-10-26",4.8776,4.888,4.8251,4.8566,11529600.0],["1994-10-27",4.8566,4.8671,4.8251,4.8671,4148800.0],["1994-10-28",4.8566,4.9116,4.7517,4.7622,26247200.0],["1994-10-31",4.6783,4.7727,4.6573,4.6783,13528800.0],["1994-11-01",4.6258,4.6468,4.5419,4.6048,21708000.0],["1994-11-02",4.5943,4.6363,4.5629,4.5786,7776800.0],["1994-11-03",4.5734,4.5943,4.479,4.479,8212000.0],["1994-11-04",4.4685,4.5209,4.4475,4.5091,7510400.0],["1994-11-07",4.4999,4.5419,4.4894,4.5314,5587200.0],["1994-11-08",4.5104,4.5524,4.5104,4.5314,5920800.0],["1994-11-09",4.5524,4.7569,4.5524,4.7517,21758400.0],["1994-11-10",4.7517,4.7936,4.6311,4.7412,14354400.0],["1994-11-11",4.7412,5.0559,4.7202,4.8671,35585600.0],["1994-11-14",4.93,4.93,4.8671,4.9143,6920800.0],["1994-11-15",4.909,4.93,4.6678,4.6887,15314400.0],["1994-11-16",4.7202,4.7936,4.7202,4.7727,7893600.0],["1994-11-17",4.7831,4.8356,4.7622,4.7884,11408800.0],["1994-11-18",4.7412,4.8146,4.6678,4.7727,18752800.0],["1994-11-21",4.7936,4.8671,4.7622,4.7622,7592800.0],["1994-11-22",4.7412,4.7936,4.6992,4.6992,9732000.0],["1994-11-23",4.6783,4.7307,4.6048,4.6678,7786400.0],["1994-11-25",4.6678,4.6992,4.6363,4.6573,1288800.0],["1994-11-28",4.6363,4.6573,4.5943,4.652,5522400.0],["1994-11-29",4.6573,4.8356,4.6468,4.8251,11336800.0],["1994-11-30",4.8461,4.972,4.8461,4.8985,15598400.0],["1994-12-01",4.888,4.9615,4.8461,4.8671,10714400.0],["1994-12-02",4.8671,4.8776,4.7307,4.7622,8617600.0],["1994-12-05",4.7727,4.7936,4.6887,4.7097,8002400.0],["1994-12-06",4.6887,4.7517,4.6678,4.7202,5882400.0],["1994-12-07",4.7097,4.7307,4.6678,4.6783,7516000.0],["1994-12-08",4.6887,4.7202,4.5104,4.5209,11568000.0],["1994-12-09",4.5419,4.5943,4.437,4.5734,11380000.0],["1994-12-12",4.5943,4.6048,4.5104,4.5839,4646400.0],["1994-12-13",4.5734,4.6153,4.5629,4.5629,5133600.0],["1994-12-14",4.5629,4.6048,4.5419,4.6048,3790400.0],["1994-12-15",4.6153,4.6887,4.5524,4.6468,6123200.0],["1994-12-16",4.6573,4.6678,4.5629,4.5629,8022400.0],["1994-12-19",4.5629,4.6048,4.5419,4.5471,7980800.0],["1994-12-20",4.5629,4.6363,4.5209,4.6153,8366400.0],["1994-12-21",4.6468,4.7635,4.5943,4.7517,14483200.0],["1994-12-22",4.7622,4.8041,4.6992,4.7045,9584000.0],["1994-12-23",4.6992,4.93,4.6992,4.9143,12189600.0],["1994-12-27",4.9195,5.0139,4.9195,4.9615,8213600.0],["1994-12-28",4.951,4.9615,4.8671,4.8776,6012000.0],["1994-12-29",4.8985,5.0034,4.8985,4.9824,10023200.0],["1994-12-30",4.972,5.0244,4.9405,4.951,6091200.0],["1995-01-03",4.9405,4.9615,4.8671,4.888,7509600.0],["1995-01-04",4.888,4.9195,4.8251,4.9143,9190400.0],["1995-01-05",4.93,5.1293,4.909,5.0349,21413600.0],["1995-01-06",5.0349,5.0559,4.8776,4.9195,11328000.0],["1995-01-09",4.909,4.9195,4.8356,4.8566,9544800.0],["1995-01-10",4.888,4.9405,4.7622,4.7727,10709600.0],["1995-01-11",4.7936,4.8356,4.7097,4.8146,11589600.0],["1995-01-12",4.8356,4.8356,4.7202,4.7412,7501600.0],["1995-01-13",4.7727,4.8671,4.7622,4.8618,11033600.0],["1995-01-16",4.8671,4.951,4.8566,4.9195,8938400.0],["1995-01-17",4.9195,4.93,4.8776,4.93,6931200.0],["1995-01-18",4.9405,4.972,4.8671,4.909,4610400.0],["1995-01-19",4.93,4.93,4.8671,4.8671,5168000.0],["1995-01-20",4.8671,4.8776,4.8146,4.8461,7065600.0],["1995-01-23",4.8356,4.8985,4.8146,4.8776,7360800.0],["1995-01-24",4.909,4.951,4.888,4.951,7225600.0],["1995-01-25",4.909,5.0769,4.909,5.0087,12089600.0],["1995-01-26",5.0349,5.1608,5.0349,5.1503,13240800.0],["1995-01-27",5.1713,5.1817,5.0873,5.1503,8002400.0],["1995-01-30",5.1608,5.1713,5.0769,5.0873,7276800.0],["1995-01-31",5.1083,5.3496,5.0978,5.3391,21496800.0],["1995-02-01",5.3391,5.3601,5.1817,5.2027,27056000.0],["1995-02-02",5.0873,5.2027,5.0873,5.1922,18876000.0],["1995-02-03",5.3076,5.3076,5.2342,5.2761,18057600.0],["1995-02-06",5.2971,5.5384,5.2657,5.5279,31156800.0],["1995-02-07",5.5594,5.5803,5.4754,5.4859,17898400.0],["1995-02-08",5.4964,6.388,5.4125,5.937,49651200.0],["1995-02-09",5.916,6.1992,5.5069,5.6013,80326400.0],["1995-02-10",5.5803,5.8321,5.5699,5.7429,35579200.0],["1995-02-13",5.6538,5.6747,5.4545,5.4964,14427200.0],["1995-02-14",5.465,5.5856,5.4125,5.5279,15255200.0],["1995-02-15",5.5489,5.5594,5.444,5.5174,10968800.0],["1995-02-16",5.5069,5.7167,5.4545,5.6118,19052000.0],["1995-02-17",5.5699,5.6328,5.5384,5.5594,11115200.0],["1995-02-21",5.5699,5.6118,5.5279,5.5384,7660800.0],["1995-02-22",5.4125,5.5803,5.3915,5.5069,16906400.0],["1995-02-23",5.5069,5.5908,5.444,5.4859,12724000.0],["1995-02-24",5.444,5.6223,5.444,5.5908,10206400.0],["1995-02-27",5.5384,5.6013,5.423,5.4754,7980000.0],["1995-02-28",5.5699,5.7901,5.5384,5.7901,21408000.0],["1995-03-01",5.8216,5.8531,5.6538,5.7062,22186400.0],["1995-03-02",5.7062,5.7796,5.6957,5.7587,7596000.0],["1995-03-03",5.7482,5.7901,5.7272,5.7796,5420800.0],["1995-03-06",5.7482,5.7482,5.6852,5.701,3884000.0],["1995-03-07",5.6957,5.7167,5.5174,5.5908,13077600.0],["1995-03-08",5.6118,5.6865,5.6013,5.6223,7275200.0],["1995-03-09",5.6328,5.6433,5.5069,5.5908,8934400.0],["1995-03-10",5.5908,5.7692,5.5803,5.6328,6180800.0],["1995-03-13",5.6328,5.6747,5.6328,5.6538,6310400.0],["1995-03-14",5.6433,5.6538,5.5384,5.5384,10690400.0],["1995-03-15",5.5384,5.5489,5.4335,5.4912,22073600.0],["1995-03-16",5.5069,5.5069,5.465,5.4859,9510400.0],["1995-03-17",5.4859,5.5489,5.465,5.5279,9020800.0],["1995-03-20",5.4964,5.5803,5.4964,5.5594,6027200.0],["1995-03-21",5.5803,5.7272,5.5384,5.6171,15370400.0],["1995-03-22",5.6223,5.7062,5.6223,5.6957,12791200.0],["1995-03-23",5.6957,5.6957,5.6013,5.6643,6871200.0],["1995-03-24",5.6643,5.6747,5.5908,5.6643,8529600.0],["1995-03-27",5.6747,5.7167,5.6433,5.7062,6772000.0],["1995-03-28",5.6957,5.8937,5.6852,5.8216,22854400.0],["1995-03-29",5.8531,5.8636,5.6957,5.7167,13392000.0],["1995-03-30",5.7272,5.7377,5.6433,5.6747,7816800.0],["1995-03-31",5.6223,5.6852,5.6118,5.6538,12677600.0],["1995-04-03",5.6433,5.6538,5.5699,5.6013,5318400.0],["1995-04-04",5.5803,5.6328,5.5279,5.5489,7104000.0],["1995-04-05",5.5279,5.5594,5.4754,5.5489,8231200.0],["1995-04-06",5.5803,5.6538,5.5646,5.6328,6518400.0],["1995-04-07",5.6223,5.6433,5.5069,5.5489,6988800.0],["1995-04-10",5.5384,5.7167,5.5174,5.6747,10648000.0],["1995-04-11",5.7377,5.8321,5.7062,5.7377,15798400.0],["1995-04-12",5.7482,5.7692,5.6747,5.7377,4985600.0],["1995-04-13",5.7167,5.7691,5.7062,5.7482,3184000.0],["1995-04-17",5.7901,5.8321,5.6905,5.701,8434400.0],["1995-04-18",5.7167,5.7377,5.6433,5.6643,7526400.0],["1995-04-19",5.7062,5.8111,5.6957,5.7272,14224800.0],["1995-04-20",5.7167,5.7377,5.6538,5.6747,7761600.0],["1995-04-21",5.6957,5.7692,5.6747,5.7692,9868000.0],["1995-04-24",5.7377,5.874,5.6957,5.7272,4359200.0],["1995-04-25",5.7272,5.7272,5.6747,5.6957,2585600.0],["1995-04-26",5.6957,6.0419,5.6957,5.9055,22852000.0],["1995-04-27",5.958,6.1677,5.9265,6.1468,29006400.0],["1995-04-28",6.1258,6.1782,5.9894,6.0996,12525600.0],["1995-05-01",6.0943,6.1258,5.937,5.937,6362400.0],["1995-05-02",5.9475,6.0419,5.895,6.0314,9114400.0],["1995-05-03",6.0314,6.2307,6.0314,6.2097,15732800.0],["1995-05-04",6.2097,6.2936,6.1468,6.2412,19063200.0],["1995-05-05",6.2726,6.3041,6.2412,6.2936,12263200.0],["1995-05-08",6.2831,6.3146,6.2621,6.2831,5436000.0],["1995-05-09",6.2831,6.2831,6.1573,6.1573,10224000.0],["1995-05-10",6.1573,6.1677,6.0629,6.1048,7907200.0],["1995-05-11",6.0733,6.1677,6.0733,6.0838,5408800.0],["1995-05-12",6.0629,6.1245,6.0209,6.0629,10751200.0],["1995-05-15",6.0629,6.0838,6.0209,6.0419,5441600.0],["1995-05-16",6.0524,6.1468,6.0524,6.1153,6018400.0],["1995-05-17",6.1468,6.1677,6.0524,6.0629,5807200.0],["1995-05-18",6.0629,6.0733,5.9789,5.9999,6822400.0],["1995-05-19",5.9684,6.0838,5.895,6.0733,5841600.0],["1995-05-22",6.0733,6.0943,5.9789,5.9999,7632800.0],["1995-05-23",5.9789,5.9894,5.8636,5.9108,13157600.0],["1995-05-24",5.916,5.9475,5.874,5.8845,8869600.0],["1995-05-25",5.9055,5.9475,5.8426,5.916,9384800.0],["1995-05-26",5.9055,5.937,5.874,5.916,6292800.0],["1995-05-30",5.9265,5.9475,5.8531,5.8845,4052000.0],["1995-05-31",5.8845,6.0943,5.8426,6.0838,12828800.0],["1995-06-01",6.0943,6.1258,6.0209,6.0943,11311200.0],["1995-06-02",6.0629,6.2726,6.0576,6.1992,13772000.0],["1995-06-05",6.2202,6.3775,6.1992,6.3356,13433600.0],["1995-06-06",6.3041,6.3146,6.1573,6.1677,11632000.0],["1995-06-07",6.1677,6.1887,6.1258,6.1677,10660000.0],["1995-06-08",6.1573,6.1677,6.1048,6.1258,5395200.0],["1995-06-09",6.0629,6.0838,5.9265,5.9684,22115200.0],["1995-06-12",5.9999,6.1677,5.9999,6.0943,13837600.0],["1995-06-13",6.1048,6.1468,6.0733,6.1363,6289600.0],["1995-06-14",6.1153,6.1573,6.0733,6.1258,5024800.0],["1995-06-15",6.1153,6.1468,6.0838,6.1153,4460800.0],["1995-06-16",6.1153,6.2202,6.1153,6.1992,8820000.0],["1995-06-19",6.2097,6.367,6.2097,6.3566,15387200.0],["1995-06-20",6.367,6.4929,6.3251,6.4719,13956000.0],["1995-06-21",6.4614,6.5034,6.3251,6.388,13233600.0],["1995-06-22",6.409,6.5978,6.388,6.5559,16100000.0],["1995-06-23",6.5454,6.5663,6.43,6.4405,8884800.0],["1995-06-26",6.5559,6.5873,6.4405,6.451,12985600.0],["1995-06-27",6.4405,6.6398,6.43,6.5139,22577600.0],["1995-06-28",6.5139,6.7237,6.4929,6.6922,14876800.0],["1995-06-29",6.7027,6.7551,6.6293,6.6712,9114400.0],["1995-06-30",6.6817,6.7552,6.6712,6.7499,8726400.0],["1995-07-03",6.7342,6.7447,6.6817,6.6922,3562400.0],["1995-07-05",6.6922,6.7971,6.6817,6.687,10466400.0],["1995-07-06",6.6922,6.7656,6.6922,6.7656,8699200.0],["1995-07-07",6.7447,6.8286,6.6712,6.7027,16917600.0],["1995-07-10",6.6922,6.7027,6.5139,6.5873,17775200.0],["1995-07-11",6.5768,6.7342,6.5768,6.6293,14280000.0],["1995-07-12",6.6503,6.6712,6.5873,6.6712,6744000.0],["1995-07-13",6.6817,6.7866,6.6188,6.6398,11924800.0],["1995-07-14",6.6188,6.8181,6.5873,6.8076,12428000.0],["1995-07-17",6.7971,6.86,6.7551,6.7551,9760800.0],["1995-07-18",6.7656,6.8076,6.7237,6.7447,8404000.0],["1995-07-19",6.7027,6.8496,6.586,6.6398,19716000.0],["1995-07-20",6.6398,6.7552,6.4719,6.5873,24011200.0],["1995-07-21",6.5139,6.7342,6.4195,6.7132,26735200.0],["1995-07-24",6.7342,6.7447,6.6503,6.7027,9893600.0],["1995-07-25",6.7132,6.7342,6.5978,6.7027,10613600.0],["1995-07-26",6.7132,7.2691,6.7027,7.0698,30516000.0],["1995-07-27",7.353,7.4894,7.2586,7.2691,55702400.0],["1995-07-28",7.2691,7.2691,7.1013,7.1852,18108800.0],["1995-07-31",7.2272,7.2272,7.1223,7.1433,11362400.0],["1995-08-01",7.1433,7.1433,6.881,7.0069,24140000.0],["1995-08-02",7.0384,7.1118,6.9125,6.9754,16185600.0],["1995-08-03",6.9544,7.0593,6.923,7.0279,10492000.0],["1995-08-04",7.0279,7.0803,6.9649,7.0174,9752800.0],["1995-08-07",7.0174,7.0803,7.0069,7.0803,5244000.0],["1995-08-08",7.1013,7.3635,7.0803,7.353,18505600.0],["1995-08-09",7.395,7.6363,7.353,7.5733,27580000.0],["1995-08-10",7.6048,7.6572,7.5576,7.5733,15806400.0],["1995-08-11",7.5943,7.8146,7.5523,7.8146,13658400.0],["1995-08-14",7.8146,8.1293,7.7936,8.0139,28109600.0],["1995-08-15",8.0663,8.0873,7.7831,7.8985,22125600.0],["1995-08-16",8.0139,8.0558,7.8985,7.9929,11210400.0],["1995-08-17",7.93,8.0349,7.8041,7.9719,10696800.0],["1995-08-18",8.0139,8.2237,7.93,8.1607,10633200.0],["1995-08-21",8.2446,8.2866,8.2027,8.2237,8026000.0],["1995-08-22",8.2656,8.2656,7.9509,8.0978,8190000.0],["1995-08-23",8.0978,8.0978,7.8251,7.9719,8132400.0],["1995-08-24",8.0139,8.0139,7.7202,7.7831,7441600.0],["1995-08-25",7.8251,7.8251,7.7412,7.8041,6851200.0],["1995-08-28",7.8041,7.8251,7.5104,7.5104,6160000.0],["1995-08-29",7.5943,7.888,7.4684,7.888,13539200.0],["1995-08-30",7.6782,7.888,7.5523,7.8251,7397200.0],["1995-08-31",7.888,8.0978,7.888,8.0349,6155200.0],["1995-09-01",8.0768,8.1188,7.909,7.909,3166000.0],["1995-09-05",7.9509,8.2446,7.93,8.2027,6008800.0],["1995-09-06",8.1607,8.2027,8.0768,8.0978,5690000.0],["1995-09-07",8.1607,8.3076,8.1397,8.2656,4104400.0],["1995-09-08",8.2656,8.4335,8.1397,8.381,9118400.0],["1995-09-11",8.4125,8.7481,8.3915,8.7271,14652800.0],["1995-09-12",8.7901,8.832,8.6432,8.6957,8026400.0],["1995-09-13",8.6852,8.7271,8.6013,8.6223,5516800.0],["1995-09-14",8.6432,8.6642,8.4754,8.5383,10539600.0],["1995-09-15",8.5593,8.6013,8.3495,8.3705,11142800.0],["1995-09-18",8.3076,8.3286,7.9719,8.0244,13762400.0],["1995-09-19",8.0139,8.339,7.9929,8.2237,10520800.0],["1995-09-20",8.3705,8.4544,8.3286,8.381,7237600.0],["1995-09-21",8.3495,8.4125,8.1817,8.2866,8354000.0],["1995-09-22",8.2446,8.4334,8.1607,8.4334,6005200.0],["1995-09-25",8.4335,8.4544,8.2237,8.3915,3885600.0],["1995-09-26",8.4125,8.6013,8.4125,8.4544,7434800.0],["1995-09-27",8.4335,8.4335,8.1817,8.3286,5947600.0],["1995-09-28",8.3705,8.4754,8.2237,8.4754,5902800.0],["1995-09-29",8.4544,8.5383,8.3705,8.3705,4108400.0],["1995-10-02",8.4125,8.4754,8.1607,8.2237,5377200.0],["1995-10-03",8.2656,8.3495,7.888,7.9719,11354400.0],["1995-10-04",7.9719,8.3915,7.93,8.2237,11543600.0],["1995-10-05",8.2237,8.3286,8.1607,8.2656,6918800.0],["1995-10-06",8.2446,8.3495,8.1607,8.2132,5286400.0],["1995-10-09",8.1817,8.1817,7.867,7.888,5708400.0],["1995-10-10",7.8251,7.846,7.6363,7.846,12125200.0],["1995-10-11",7.867,7.9929,7.8251,7.909,9752800.0],["1995-10-12",7.909,7.9719,7.846,7.9719,3710000.0],["1995-10-13",7.9929,8.1607,7.9719,8.0873,6074800.0],["1995-10-16",8.1188,8.2237,8.0558,8.0768,8681600.0],["1995-10-17",8.1188,8.3076,7.9509,8.3076,9570800.0],["1995-10-18",8.3915,8.4334,8.1397,8.1817,10192400.0],["1995-10-19",8.1397,8.4964,8.0978,8.4544,9721200.0],["1995-10-20",7.6363,7.7516,7.4894,7.7412,66181600.0],["1995-10-23",7.7412,7.7621,7.5523,7.5943,14304400.0],["1995-10-24",7.5943,7.6572,7.2796,7.3006,19478800.0],["1995-10-25",7.3216,7.5733,7.2796,7.5314,20734000.0],["1995-10-26",7.5314,7.5733,7.4265,7.5523,8159600.0],["1995-10-27",7.5733,7.93,7.5523,7.888,12045200.0],["1995-10-30",7.909,8.0768,7.888,8.0349,8730000.0],["1995-10-31",8.1397,8.2237,8.0558,8.0558,10330000.0],["1995-11-01",8.0558,8.0558,7.7831,7.9719,11014400.0],["1995-11-02",7.9929,7.9929,7.7831,7.8251,6312400.0],["1995-11-03",7.846,8.0768,7.7831,8.0768,6367600.0],["1995-11-06",8.0768,8.1188,7.9929,8.0034,5294800.0],["1995-11-07",7.93,8.0558,7.867,7.9929,5100400.0],["1995-11-08",8.0349,8.0558,7.93,8.0139,2560400.0],["1995-11-09",8.2237,8.3076,8.1817,8.3076,10586400.0],["1995-11-10",8.3076,8.4964,8.2866,8.4544,8532800.0],["1995-11-13",8.4334,8.6642,8.2866,8.4649,9968000.0],["1995-11-14",8.4754,8.6013,8.3705,8.3705,6958800.0],["1995-11-15",8.4125,8.4125,8.0349,8.1397,10786000.0],["1995-11-16",8.0978,8.1607,7.9719,8.0139,8846800.0],["1995-11-17",8.0139,8.1817,7.9929,8.0558,8802000.0],["1995-11-20",8.1397,8.1817,7.9719,7.9719,6194800.0],["1995-11-21",7.9509,7.9719,7.8041,7.867,7125200.0],["1995-11-22",7.867,7.888,7.8041,7.846,4587200.0],["1995-11-24",7.867,7.9719,7.846,7.9509,2188800.0],["1995-11-27",7.9509,8.0139,7.888,7.909,5239200.0],["1995-11-28",8.0558,8.3915,8.0558,8.3889,10372800.0],["1995-11-29",8.3915,8.4544,8.2446,8.4125,6599600.0],["1995-11-30",8.3705,8.4754,8.3286,8.3286,7249200.0],["1995-12-01",8.3286,8.3705,8.2237,8.3076,6477600.0],["1995-12-04",8.3076,8.7481,8.2866,8.7062,14336400.0],["1995-12-05",8.7481,8.9789,8.7272,8.7481,12240800.0],["1995-12-06",8.8111,8.853,8.6432,8.7691,7598800.0],["1995-12-07",8.7691,8.7691,8.5803,8.6537,5241600.0],["1995-12-08",8.6642,8.7062,8.6196,8.7062,4072800.0],["1995-12-11",8.7272,8.7272,8.5803,8.6432,3236400.0],["1995-12-12",8.6852,8.6852,8.5383,8.5383,3832800.0],["1995-12-13",8.5383,8.6642,8.4754,8.5803,5235200.0],["1995-12-14",8.5803,8.6223,8.4125,8.4125,5964400.0],["1995-12-15",8.4544,8.6013,8.4335,8.5279,8025600.0],["1995-12-18",8.5593,8.5593,8.2866,8.4334,7975600.0],["1995-12-19",8.4754,8.5593,8.3076,8.5593,6161600.0],["1995-12-20",8.6013,8.8111,8.6013,8.7062,8620400.0],["1995-12-21",8.7062,9.3565,8.7062,9.3146,13844800.0],["1995-12-22",9.2936,9.902,9.2936,9.839,20922800.0],["1995-12-26",9.86,10.0069,9.6292,9.6712,8672800.0],["1995-12-27",9.7341,10.0278,9.7341,9.7761,10197600.0],["1995-12-28",9.6712,9.9649,9.6712,9.881,7327200.0],["1995-12-29",9.902,10.0069,9.902,9.9649,6382400.0],["1996-01-02",9.9859,9.9859,9.6083,9.7761,8767200.0],["1996-01-03",9.7551,9.881,9.6712,9.6712,7989600.0],["1996-01-04",9.6922,9.7132,9.1467,9.2516,15363200.0],["1996-01-05",9.2516,9.5243,9.1467,9.4614,11200800.0],["1996-01-08",9.4614,9.5034,9.2516,9.3041,2890800.0],["1996-01-09",9.3146,9.4194,9.0628,9.0838,12611600.0],["1996-01-10",9.0628,9.2726,8.853,8.853,10809600.0],["1996-01-11",8.9369,9.0838,8.832,8.9999,10650400.0],["1996-01-12",9.1048,9.2936,9.0418,9.1677,8655200.0],["1996-01-15",9.1887,9.3355,9.1257,9.2097,6498400.0],["1996-01-16",9.2726,9.2936,9.1257,9.2516,11001600.0],["1996-01-17",9.2516,9.4194,9.2516,9.3355,8915200.0],["1996-01-18",9.4824,9.6502,9.4194,9.6292,14798400.0],["1996-01-19",9.4614,9.6712,9.3146,9.6502,13246400.0],["1996-01-22",9.6083,9.6712,9.3775,9.3985,7672800.0],["1996-01-23",9.3985,9.7132,9.3565,9.6922,7981600.0],["1996-01-24",9.7341,9.7971,9.6502,9.6922,6318000.0],["1996-01-25",9.6922,9.902,9.5873,9.7341,8240400.0],["1996-01-26",9.7341,10.0069,9.6922,9.9859,10587600.0],["1996-01-29",9.9859,10.0278,9.7971,9.881,5600000.0],["1996-01-30",9.881,10.3635,9.881,10.2901,14617600.0],["1996-01-31",10.2376,10.2376,9.902,10.0908,14439200.0],["1996-02-01",10.0908,10.5733,9.86,10.5733,17002400.0],["1996-02-02",10.5733,10.5733,10.1117,10.1327,8074000.0],["1996-02-05",10.1537,10.3215,10.0908,10.2376,6402400.0],["1996-02-06",10.2376,10.4054,10.1537,10.1957,5940000.0],["1996-02-07",10.1957,10.5523,10.1957,10.5313,7428800.0],["1996-02-08",10.5313,10.5313,10.3215,10.4684,7430400.0],["1996-02-09",10.4474,10.5733,10.3845,10.5313,6770400.0],["1996-02-12",10.5103,10.5943,10.4054,10.5313,6674000.0],["1996-02-13",10.5103,10.6992,10.4054,10.5103,7928000.0],["1996-02-14",10.5313,10.5313,10.2166,10.2586,7308000.0],["1996-02-15",10.2376,10.3845,10.1117,10.1747,11048800.0],["1996-02-16",10.1537,10.4054,10.0488,10.3845,9098400.0],["1996-02-20",10.3635,10.3635,10.1117,10.1537,6714800.0],["1996-02-21",10.1747,10.2376,10.0488,10.0908,7911600.0],["1996-02-22",10.1327,10.3845,10.1117,10.3425,12543200.0],["1996-02-23",10.3845,10.4684,10.2166,10.2796,8630000.0],["1996-02-26",10.2796,10.4264,10.1957,10.2166,5742000.0],["1996-02-27",10.1957,10.2586,10.1327,10.1327,5733200.0],["1996-02-28",10.1747,10.2796,10.0278,10.0698,6951200.0],["1996-02-29",10.0698,10.1117,9.9649,10.0278,7809200.0],["1996-03-01",10.0278,10.1537,10.0069,10.0698,7221200.0],["1996-03-04",10.0698,10.4264,10.0698,10.2796,9447200.0],["1996-03-05",10.5313,10.825,10.5313,10.7621,13074800.0],["1996-03-06",10.7621,11.0348,10.7411,10.9089,10330400.0],["1996-03-07",10.9719,11.1607,10.9299,10.9929,8690000.0],["1996-03-08",10.825,10.825,9.9229,10.2376,22251200.0],["1996-03-11",10.3006,10.4894,10.2376,10.3215,12397600.0],["1996-03-12",10.3006,10.3425,10.0908,10.2166,8656800.0],["1996-03-13",10.2796,10.4684,10.2586,10.4055,7026800.0],["1996-03-14",10.4264,10.6152,10.2796,10.4474,7890000.0],["1996-03-15",10.4684,10.5523,10.3425,10.4264,6782800.0],["1996-03-18",10.4684,10.5733,10.3215,10.3845,5525200.0],["1996-03-19",10.3635,10.5103,10.1327,10.1747,7134000.0],["1996-03-20",10.1327,10.1537,10.0068,10.0488,10198800.0],["1996-03-21",10.2796,10.3845,10.0698,10.3635,13918400.0],["1996-03-22",10.4474,10.5943,10.3845,10.5313,8024800.0],["1996-03-25",10.6782,10.7411,9.9229,9.9229,13913600.0],["1996-03-26",9.9439,10.1117,9.6922,9.902,18978000.0],["1996-03-27",9.9649,10.0908,9.818,9.9439,6447200.0],["1996-03-28",9.9439,10.1327,9.902,9.9859,5336800.0],["1996-03-29",10.0278,10.0908,9.4404,9.7551,18931600.0],["1996-04-01",9.7341,9.7971,9.5873,9.6712,13827600.0],["1996-04-02",9.6922,10.0069,9.6712,9.881,15315600.0],["1996-04-03",9.881,10.0069,9.86,9.9439,7498000.0],["1996-04-04",9.9649,9.9649,9.839,9.9229,6446000.0],["1996-04-08",9.7341,9.839,9.5034,9.6083,11065600.0],["1996-04-09",9.6922,9.7761,9.3775,9.4404,9744000.0],["1996-04-10",9.4195,9.4195,8.7272,8.8111,28936800.0],["1996-04-11",8.9789,9.1257,8.7901,8.9579,22440400.0],["1996-04-12",9.0418,9.2516,9.0209,9.1887,10322400.0],["1996-04-15",9.2726,9.3565,9.0838,9.1572,9077200.0],["1996-04-16",9.1887,9.2726,8.7272,9.1467,21058000.0],["1996-04-17",9.2097,9.2306,8.7691,8.916,12844800.0],["1996-04-18",9.3775,9.6083,9.2359,9.6083,20809600.0],["1996-04-19",9.6292,9.6292,9.4404,9.4404,9212000.0],["1996-04-22",9.5034,9.6083,9.3775,9.4614,6244800.0],["1996-04-23",9.4614,9.5663,9.4194,9.5453,5065200.0],["1996-04-24",9.6083,9.6502,9.1887,9.2516,10030000.0],["1996-04-25",9.2726,9.6083,9.1257,9.5034,10188400.0],["1996-04-26",9.5453,9.6502,9.5034,9.5663,4659200.0],["1996-04-29",9.5873,9.7132,9.4614,9.5453,5855600.0],["1996-04-30",9.6083,9.6712,9.5453,9.6502,4985600.0],["1996-05-01",9.6292,9.7341,9.6292,9.6502,3974400.0],["1996-05-02",9.6712,9.6712,8.9369,8.9789,18357200.0],["1996-05-03",9.0418,9.2306,8.7062,8.7901,24848000.0],["1996-05-06",8.895,9.1887,8.7901,9.1572,12852800.0],["1996-05-07",9.1887,9.2516,9.0628,9.1677,6690400.0],["1996-05-08",9.1677,9.3985,8.9369,9.3775,8373600.0],["1996-05-09",9.3985,9.4614,9.2516,9.3355,7061600.0],["1996-05-10",9.3985,9.4824,9.2936,9.4404,6153200.0],["1996-05-13",9.4404,9.7551,9.4194,9.7027,9524000.0],["1996-05-14",9.818,9.902,9.7132,9.7341,7611200.0],["1996-05-15",9.7551,9.7761,9.6292,9.6502,8616400.0],["1996-05-16",9.6083,9.881,9.6083,9.86,7119200.0],["1996-05-17",9.902,10.1117,9.881,10.0488,10568000.0],["1996-05-20",10.1747,10.2166,9.839,9.9859,9386000.0],["1996-05-21",10.1747,10.2166,9.881,9.9439,8366800.0],["1996-05-22",9.881,10.1747,9.86,10.1117,8602000.0],["1996-05-23",10.1537,10.2586,10.0488,10.2376,6196400.0],["1996-05-24",10.2586,10.3006,10.1327,10.1747,3593600.0],["1996-05-28",10.1957,10.2376,9.9649,10.0069,5436400.0],["1996-05-29",10.0278,10.1537,9.9229,9.9859,5462000.0],["1996-05-30",9.9859,10.1327,9.902,10.1117,4066400.0],["1996-05-31",10.1327,10.1327,9.9229,9.9859,4115200.0],["1996-06-03",9.9859,10.0278,9.86,9.9125,4328000.0],["1996-06-04",9.9229,10.0069,9.86,9.9859,4850800.0],["1996-06-05",10.0488,10.1747,10.0278,10.1327,4108000.0],["1996-06-06",10.1747,10.2586,10.1117,10.1537,6406000.0],["1996-06-07",10.1117,10.1327,9.902,10.0069,6503600.0],["1996-06-10",10.0069,10.0698,9.9649,10.0278,3094000.0],["1996-06-11",9.9859,10.0488,9.9229,9.9859,3418400.0],["1996-06-12",9.9859,10.0278,9.902,9.902,2104800.0],["1996-06-13",9.9229,10.0488,9.7761,10.0069,7896400.0],["1996-06-14",10.0069,10.0069,9.7971,9.881,3949600.0],["1996-06-17",9.881,9.9859,9.818,9.9649,3640000.0],["1996-06-18",9.9859,9.9859,9.7341,9.7551,5816400.0],["1996-06-19",9.7551,9.7971,9.4195,9.4824,9079600.0],["1996-06-20",9.4824,9.5663,9.0628,9.4404,11710000.0],["1996-06-21",9.4824,9.5663,9.2726,9.3355,9271200.0],["1996-06-24",9.3146,9.4614,8.9789,9.4614,21173200.0],["1996-06-25",9.4614,9.6083,9.3985,9.5243,15085200.0],["1996-06-26",9.5243,9.5663,9.4824,9.5034,13323600.0],["1996-06-27",9.5243,9.5243,9.0838,9.1021,11876800.0],["1996-06-28",9.1677,9.2097,8.9789,9.0628,10466400.0],["1996-07-01",9.0628,9.3985,8.9999,9.3565,8492400.0],["1996-07-02",9.3565,9.3565,9.1677,9.1887,10193200.0],["1996-07-03",9.1887,9.2306,9.1257,9.1887,7263200.0],["1996-07-05",9.1048,9.1048,8.874,8.874,7212000.0],["1996-07-08",8.874,8.895,8.6432,8.6432,12212800.0],["1996-07-09",8.6642,8.9369,8.6432,8.895,16224000.0],["1996-07-10",8.916,8.9579,8.7062,8.7691,20404800.0],["1996-07-11",8.7901,8.874,8.6223,8.832,15122400.0],["1996-07-12",8.895,9.1677,8.874,9.1257,12166400.0],["1996-07-15",9.1257,9.3565,8.9999,9.2097,14250400.0],["1996-07-16",9.1677,9.3355,8.874,9.2306,16568800.0],["1996-07-17",9.3146,9.3565,8.895,9.1257,12935600.0],["1996-07-18",9.1467,9.3565,9.1074,9.2936,11606000.0],["1996-07-19",9.6502,9.6502,9.3775,9.4404,17750800.0],["1996-07-22",9.4404,9.4614,9.1887,9.2306,6670400.0],["1996-07-23",9.2516,9.2726,8.853,8.895,9816800.0],["1996-07-24",8.7272,9.0628,8.6223,9.0209,12485200.0],["1996-07-25",9.1467,9.3146,9.1257,9.1992,11070800.0],["1996-07-26",9.2097,9.2097,9.1257,9.1677,5969200.0],["1996-07-29",9.1677,9.3146,9.0418,9.1257,5349200.0],["1996-07-30",9.1467,9.2726,9.1048,9.1887,7887600.0],["1996-07-31",9.1677,9.3355,9.1048,9.1677,8848000.0],["1996-08-01",9.2097,9.3775,9.1257,9.2516,8091200.0],["1996-08-02",9.2516,9.3355,9.1677,9.2097,7223600.0],["1996-08-05",9.2516,9.2936,9.1887,9.2097,7065200.0],["1996-08-06",9.2306,9.4824,9.2097,9.4404,13437200.0],["1996-08-07",9.4824,9.5034,9.2726,9.3985,5430800.0],["1996-08-08",9.3985,9.3985,9.3146,9.325,6744400.0],["1996-08-09",9.3355,9.3565,9.2726,9.2936,4134800.0],["1996-08-12",9.3146,9.5243,9.2516,9.5243,5474400.0],["1996-08-13",9.4824,9.7341,9.4614,9.6712,10150000.0],["1996-08-14",9.7341,9.839,9.5873,9.6502,8092000.0],["1996-08-15",9.6712,9.9649,9.5873,9.902,10151600.0],["1996-08-16",9.9229,10.0069,9.7971,9.818,7574000.0],["1996-08-19",9.818,9.902,9.6712,9.6922,5985200.0],["1996-08-20",9.6922,9.6922,9.3355,9.3565,10857200.0],["1996-08-21",9.4824,9.7971,9.4614,9.7761,17092400.0],["1996-08-22",9.7971,10.4055,9.7761,10.4055,17632800.0],["1996-08-23",10.3635,10.6362,10.3006,10.5733,16650000.0],["1996-08-26",10.5733,10.5943,10.3425,10.3635,7190000.0],["1996-08-27",10.4055,10.4684,10.3006,10.3425,4822000.0],["1996-08-28",9.902,10.2376,9.902,10.0698,14404800.0],["1996-08-29",10.0698,10.1537,9.7971,9.7971,7691600.0],["1996-08-30",9.818,9.86,9.6922,9.7761,5459600.0],["1996-09-03",9.7551,9.7761,9.5663,9.7551,6420400.0],["1996-09-04",9.7551,9.818,9.6292,9.6502,4675600.0],["1996-09-05",9.6502,9.6922,9.4404,9.4404,5714800.0],["1996-09-06",9.4404,9.6292,9.4404,9.6083,4807600.0],["1996-09-09",9.6083,9.839,9.6083,9.7761,5745600.0],["1996-09-10",9.7341,9.7761,9.5873,9.6502,9113600.0],["1996-09-11",9.6502,9.818,9.5453,9.5663,8336000.0],["1996-09-12",9.5663,9.9649,9.5453,9.839,12026000.0],["1996-09-13",9.9439,10.0908,9.881,9.9859,10171600.0],["1996-09-16",9.9859,10.0908,9.9229,9.9859,6484400.0],["1996-09-17",9.9859,10.0698,9.9649,9.9859,7905200.0],["1996-09-18",10.0069,10.1537,9.9859,10.0278,6600000.0],["1996-09-19",10.0278,10.1957,9.9859,10.0698,6827600.0],["1996-09-20",10.0908,10.2376,10.0278,10.1957,8557600.0],["1996-09-23",10.1747,10.2796,10.1117,10.2166,4802400.0],["1996-09-24",10.2166,10.4054,10.1327,10.3845,7379200.0],["1996-09-25",10.3845,10.6572,10.3635,10.6362,8049200.0],["1996-09-26",10.6152,10.9089,10.5943,10.5943,10192000.0],["1996-09-27",10.6362,10.6572,10.3845,10.5733,6643600.0],["1996-09-30",10.5523,10.6992,10.5103,10.5943,6390800.0],["1996-10-01",10.5943,10.7621,10.5733,10.6992,6304400.0],["1996-10-02",10.7201,10.7621,10.3215,10.4055,8397600.0],["1996-10-03",10.4054,10.5103,10.2796,10.3006,7754000.0],["1996-10-04",10.3215,10.4264,10.3006,10.4055,7439600.0],["1996-10-07",10.4054,10.4264,10.1327,10.2166,12325200.0],["1996-10-08",10.1957,10.3425,10.1957,10.3006,12867600.0],["1996-10-09",10.3425,10.4264,10.2376,10.3635,12453600.0],["1996-10-10",10.3845,10.3845,10.3006,10.3425,6072800.0],["1996-10-11",10.3425,10.804,10.3425,10.7411,9340400.0],["1996-10-14",10.5733,10.6992,10.4684,10.6257,7508800.0],["1996-10-15",10.6572,10.6572,10.0069,10.0069,17821600.0],["1996-10-16",10.0698,10.2586,9.7761,9.818,32448000.0],["1996-10-17",9.9229,10.2376,9.881,10.0488,17760800.0],["1996-10-18",10.0698,10.4474,10.0698,10.3845,10978400.0],["1996-10-21",10.3845,10.6152,10.3425,10.5313,10873600.0],["1996-10-22",10.4894,10.5523,10.2796,10.3006,9204400.0],["1996-10-23",10.3215,10.3845,10.1117,10.3425,9792800.0],["1996-10-24",10.3635,10.5523,10.3006,10.4894,6774800.0],["1996-10-25",10.5103,10.5943,10.3845,10.4894,5300000.0],["1996-10-28",10.5103,10.6782,10.4684,10.5523,12721600.0],["1996-10-29",10.5523,10.5523,10.2796,10.4474,7266000.0],["1996-10-30",10.4474,10.4474,10.1537,10.2166,7730000.0],["1996-10-31",10.2586,10.3635,10.1957,10.2901,6540800.0],["1996-11-01",10.2796,10.3635,10.1117,10.1957,5861600.0],["1996-11-04",10.0908,10.1327,9.839,9.881,10350000.0],["1996-11-05",9.902,10.1327,9.86,9.9229,9156400.0],["1996-11-06",9.9229,10.0908,9.7761,10.0488,15881200.0],["1996-11-07",10.0698,10.0698,9.818,9.839,10982000.0],["1996-11-08",9.7971,9.9649,9.6922,9.7341,11043600.0],["1996-11-11",9.7132,9.7551,9.4614,9.5034,8312400.0],["1996-11-12",9.5453,9.9229,9.4404,9.86,16115200.0],["1996-11-13",9.881,10.0698,9.7761,9.9859,10536800.0],["1996-11-14",9.9859,10.0698,9.9229,10.0069,6305600.0],["1996-11-15",9.818,9.9859,9.7341,9.839,13176800.0],["1996-11-18",9.839,9.86,9.6083,9.6397,9624400.0],["1996-11-19",9.5873,9.6922,9.4614,9.6292,10181600.0],["1996-11-20",9.6083,9.881,9.5873,9.818,8598800.0],["1996-11-21",9.818,9.9439,9.7971,9.818,5392000.0],["1996-11-22",9.881,10.0698,9.86,10.0488,6014000.0],["1996-11-25",10.0698,10.1117,9.9859,10.0698,7497600.0],["1996-11-26",10.1537,10.4054,10.1327,10.3215,11299600.0],["1996-11-27",10.3006,10.3845,10.2376,10.2586,5620800.0],["1996-11-29",10.2796,10.2796,10.2166,10.2166,1092400.0],["1996-12-02",10.2796,10.3006,10.1957,10.2796,4240800.0],["1996-12-03",10.3006,10.5103,10.2796,10.3425,7338000.0],["1996-12-04",10.3215,10.4264,10.1747,10.3425,8948000.0],["1996-12-05",10.3635,10.4264,10.2586,10.3635,8578800.0],["1996-12-06",10.0908,10.2586,10.0069,10.1117,7069200.0],["1996-12-09",10.1957,10.2376,9.9859,10.0278,6976800.0],["1996-12-10",10.0908,10.3006,10.0488,10.1747,5688800.0],["1996-12-11",10.0698,10.1117,9.9229,9.9439,7470000.0],["1996-12-12",9.9859,10.0278,9.7132,9.7132,6400400.0],["1996-12-13",9.6292,9.818,9.5873,9.7551,5160800.0],["1996-12-16",9.818,9.9229,9.5663,9.5873,5868800.0],["1996-12-17",9.5453,9.6292,9.4404,9.4824,7216400.0],["1996-12-18",9.5243,9.6712,9.5034,9.5873,6494000.0],["1996-12-19",9.6502,9.7132,9.6083,9.6922,8770400.0],["1996-12-20",9.7971,9.7971,9.5873,9.6292,7814400.0],["1996-12-23",9.6502,9.6922,9.4614,9.4824,6577200.0],["1996-12-24",9.4824,9.5243,9.3355,9.3775,2914800.0],["1996-12-26",9.4194,9.4404,9.2097,9.3355,7633600.0],["1996-12-27",9.3985,9.5034,9.3355,9.4614,5026800.0],["1996-12-30",9.4824,9.4824,9.2306,9.2516,5266400.0],["1996-12-31",9.2306,9.2726,9.1048,9.1257,6619200.0],["1997-01-02",9.1677,9.1677,8.9789,9.1677,6791200.0],["1997-01-03",9.2306,9.5873,9.2306,9.5873,8313600.0],["1997-01-06",9.6502,9.6502,9.4614,9.5243,9100800.0],["1997-01-07",9.5453,9.6292,9.4824,9.6083,8364400.0],["1997-01-08",9.6083,9.7341,9.5453,9.5663,8479600.0],["1997-01-09",9.6083,9.7551,9.5663,9.7132,8835200.0],["1997-01-10",9.6502,10.0488,9.1467,9.2411,32888000.0],["1997-01-13",9.0418,9.1467,8.8111,8.895,43690400.0],["1997-01-14",8.9999,9.2306,8.9999,9.1887,22736800.0],["1997-01-15",9.2306,9.3355,9.1677,9.2516,12278000.0],["1997-01-16",9.2726,9.3775,9.2516,9.3146,9984000.0],["1997-01-17",9.2936,9.3146,9.0838,9.1467,12007200.0],["1997-01-20",9.1467,9.1467,8.9789,9.0628,8745600.0],["1997-01-21",9.0628,9.1048,8.9789,9.1048,11151600.0],["1997-01-22",9.0838,9.3146,9.0838,9.3146,9928000.0],["1997-01-23",9.4195,9.5034,9.2306,9.2306,10124000.0],["1997-01-24",9.3355,9.5663,9.3146,9.4404,14696800.0],["1997-01-27",9.4614,9.5034,9.2097,9.2202,10752400.0],["1997-01-28",9.3146,9.4195,9.2726,9.3565,11908800.0],["1997-01-29",9.3801,9.4614,9.2726,9.3146,10752800.0],["1997-01-30",9.3146,9.4614,9.2936,9.4404,8452000.0],["1997-01-31",9.4194,9.6083,9.4194,9.4614,7292400.0],["1997-02-03",9.4614,9.5558,9.3985,9.5243,7800000.0],["1997-02-04",9.5453,9.6712,9.4614,9.6292,7433200.0],["1997-02-05",9.6922,9.818,9.6083,9.6922,9944000.0],["1997-02-06",9.7761,9.7761,9.4824,9.5663,7586000.0],["1997-02-07",9.6083,9.6502,9.5453,9.5873,8470800.0],["1997-02-10",9.6292,9.6922,9.4194,9.4614,8430000.0],["1997-02-11",9.5243,9.5243,9.3985,9.5034,5557200.0],["1997-02-12",9.5243,9.5243,9.2726,9.3146,7649600.0],["1997-02-13",9.3985,9.6712,9.3775,9.6083,12788400.0],["1997-02-14",9.6502,9.9229,9.6502,9.7971,13436800.0],["1997-02-18",9.7971,9.9859,9.7132,9.9859,7864000.0],["1997-02-19",9.9649,10.0069,9.818,9.9649,10758000.0],["1997-02-20",9.9439,10.2166,9.9439,10.2166,14710800.0],["1997-02-21",10.4684,10.5943,10.3635,10.5313,21844400.0],["1997-02-24",10.4894,10.5733,10.4264,10.5733,11234400.0],["1997-02-25",10.5733,10.6152,10.4894,10.5523,10161200.0],["1997-02-26",10.5523,10.5943,10.2796,10.4055,8630000.0],["1997-02-27",10.3635,10.3635,10.1537,10.1642,6087600.0],["1997-02-28",10.1747,10.3006,10.0278,10.2586,7673600.0],["1997-03-03",10.2586,10.3425,10.0488,10.2586,7381600.0],["1997-03-04",10.3215,10.4474,10.2586,10.3425,9377200.0],["1997-03-05",10.4684,10.4894,10.1957,10.3425,9760400.0],["1997-03-06",10.3845,10.4055,10.1747,10.1747,7257200.0],["1997-03-07",10.1957,10.5103,10.1957,10.5103,8946400.0],["1997-03-10",10.5103,10.6152,10.4894,10.5313,6756000.0],["1997-03-11",10.5313,10.5733,10.2586,10.2796,7743600.0],["1997-03-12",10.2796,10.3215,10.0698,10.0908,7938000.0],["1997-03-13",10.0908,10.3006,10.0698,10.2376,4778000.0],["1997-03-14",10.2376,10.2796,10.1327,10.2062,5693600.0],["1997-03-17",10.1957,10.2376,9.9439,10.0593,6199600.0],["1997-03-18",10.0698,10.2166,10.0278,10.0698,7203200.0],["1997-03-19",10.0698,10.4264,10.0069,10.1327,7902400.0],["1997-03-20",10.1117,10.1537,9.9649,10.0069,7424800.0],["1997-03-21",10.0278,10.0698,9.9229,10.0278,9208800.0],["1997-03-24",10.0488,10.1117,9.902,10.0488,5658000.0],["1997-03-25",10.0908,10.1957,9.9859,10.0278,5569600.0],["1997-03-26",10.0698,10.1327,9.902,9.9229,4178800.0],["1997-03-27",9.9649,9.9859,9.6292,9.6922,6629600.0],["1997-03-31",9.7132,9.7341,9.3775,9.3775,9732000.0],["1997-04-01",9.2936,9.7131,9.2516,9.6817,8720400.0],["1997-04-02",9.6922,9.7551,9.4824,9.5663,5306000.0],["1997-04-03",9.5453,9.5873,9.4194,9.5243,5258800.0],["1997-04-04",9.4824,9.6292,9.4824,9.5873,4719600.0],["1997-04-07",9.6502,9.902,9.6083,9.818,7399600.0],["1997-04-08",9.839,9.86,9.6922,9.7551,4650400.0],["1997-04-09",9.7551,9.7971,9.6292,9.6922,4194800.0],["1997-04-10",9.6922,9.7761,9.6712,9.6922,3572800.0],["1997-04-11",9.6292,9.6502,9.3985,9.3985,5235600.0],["1997-04-14",9.4404,9.5034,9.3355,9.3985,4366000.0],["1997-04-15",9.4614,9.5034,9.3146,9.3775,5752000.0],["1997-04-16",9.4194,9.5663,9.3775,9.5663,7831200.0],["1997-04-17",9.6922,9.9439,9.6712,9.86,9973200.0],["1997-04-18",9.9859,10.0069,9.6502,9.6502,9901200.0],["1997-04-21",9.6712,9.6712,9.5034,9.5243,6574000.0],["1997-04-22",9.5453,9.6922,9.5243,9.6502,6207600.0],["1997-04-23",9.6712,10.0278,9.6292,9.9229,7340800.0],["1997-04-24",9.9649,9.9859,9.6922,9.7132,6917600.0],["1997-04-25",9.6922,9.6922,9.5034,9.5243,6087600.0],["1997-04-28",9.5663,9.6922,9.5453,9.5873,4642400.0],["1997-04-29",9.7341,9.7971,9.6502,9.7551,6030800.0],["1997-04-30",9.6922,9.902,9.6712,9.881,11128800.0],["1997-05-01",9.86,9.881,9.5453,9.6502,8978400.0],["1997-05-02",9.6922,10.3215,9.6502,10.2796,15808400.0],["1997-05-05",10.3425,10.5103,10.1537,10.5103,13542800.0],["1997-05-06",10.4684,10.5313,10.2376,10.3215,8733200.0],["1997-05-07",10.2796,10.4894,10.2586,10.2586,6374000.0],["1997-05-08",10.2061,10.4054,10.1537,10.1957,4986800.0],["1997-05-09",10.2586,10.3845,10.0488,10.1327,6696800.0],["1997-05-12",10.1537,10.2691,10.0908,10.1327,5597600.0],["1997-05-13",10.1537,10.5733,10.1327,10.4894,9773200.0],["1997-05-14",10.5733,10.846,10.4684,10.7306,14788400.0],["1997-05-15",10.6782,10.9299,10.6782,10.867,10807200.0],["1997-05-16",10.7621,10.9089,10.6782,10.7621,8552800.0],["1997-05-19",10.7621,11.0138,10.5943,10.9929,10750400.0],["1997-05-20",10.9929,11.4963,10.846,11.3914,15835600.0],["1997-05-21",11.5593,11.6432,11.2656,11.4754,14964000.0],["1997-05-22",11.2446,11.2446,11.0768,11.1817,13280400.0],["1997-05-23",11.1817,11.2026,10.804,10.9719,15240800.0],["1997-05-27",11.0348,11.3075,11.0138,11.2656,9623200.0],["1997-05-28",11.2866,11.3075,11.1187,11.2026,9974800.0],["1997-05-29",11.2446,11.3075,11.1187,11.1397,5308400.0],["1997-05-30",10.888,11.3285,10.888,11.2236,6758800.0],["1997-06-02",11.2656,11.2866,10.5523,10.5733,16388800.0],["1997-06-03",10.5733,10.825,10.4054,10.5103,15992800.0],["1997-06-04",10.5523,10.804,10.4054,10.4894,9970800.0],["1997-06-05",10.5523,10.6782,10.1537,10.5418,18106800.0],["1997-06-06",10.5523,10.6572,10.353,10.5733,9246400.0],["1997-06-09",10.6782,10.888,10.5733,10.7201,10824000.0],["1997-06-10",10.7831,10.846,10.4264,10.5103,11293600.0],["1997-06-11",10.5103,10.5733,10.4054,10.4159,9793600.0],["1997-06-12",10.5103,10.5943,10.4474,10.5051,11573200.0],["1997-06-13",10.5523,10.825,10.4684,10.5313,17210800.0],["1997-06-16",10.5523,10.5943,10.2796,10.4264,16216400.0],["1997-06-17",10.0698,10.0908,9.7761,9.8285,44267600.0],["1997-06-18",9.839,10.0488,9.7971,9.9125,15698800.0],["1997-06-19",9.9859,10.0488,9.9439,9.9859,15137600.0],["1997-06-20",9.9649,10.0278,9.902,9.9859,14554400.0],["1997-06-23",10.0069,10.1642,9.86,9.881,16040800.0],["1997-06-24",9.9859,10.1117,9.902,10.1013,9632000.0],["1997-06-25",10.1327,10.1957,9.7971,9.9439,15094400.0],["1997-06-26",9.9859,10.0069,9.8915,9.9754,9603200.0],["1997-06-27",10.0069,10.0698,9.9124,9.9754,5802400.0],["1997-06-30",9.7971,9.86,9.5453,9.7551,20399600.0],["1997-07-01",9.7446,9.7551,9.3985,9.4929,12311200.0],["1997-07-02",9.6083,9.6292,9.3775,9.6188,17136000.0],["1997-07-03",9.7761,9.839,9.7446,9.818,7787600.0],["1997-07-07",9.9229,9.9229,9.5243,9.6083,16307600.0],["1997-07-08",9.818,9.818,9.6292,9.6502,15804400.0],["1997-07-09",9.7551,9.7761,9.3985,9.4509,19613600.0],["1997-07-10",9.4404,9.4614,9.2726,9.3985,27049600.0],["1997-07-11",9.4614,9.5034,9.2726,9.3539,14206400.0],["1997-07-14",9.4194,9.4509,9.2306,9.2936,17674400.0],["1997-07-15",9.3985,9.6083,9.2936,9.6083,18677200.0],["1997-07-16",9.902,10.0908,9.881,10.0698,30240400.0],["1997-07-17",10.1747,10.2166,9.9229,10.1013,16073200.0],["1997-07-18",10.0698,10.0803,9.7866,9.818,11676400.0],["1997-07-21",9.86,10.0488,9.7132,10.0278,10876000.0],["1997-07-22",10.0383,10.0488,9.8285,9.9544,13033600.0],["1997-07-23",10.0908,10.4264,10.0698,10.3635,25384400.0],["1997-07-24",10.3635,10.4054,10.1747,10.2586,22316800.0],["1997-07-25",10.2586,10.4264,9.818,10.0593,22903600.0],["1997-07-28",10.0698,10.1747,9.818,9.86,12183600.0],["1997-07-29",9.818,9.902,9.7761,9.8915,8114400.0],["1997-07-30",9.9439,10.0488,9.9229,10.0278,8084000.0],["1997-07-31",10.0069,10.0278,9.86,9.8705,6508800.0],["1997-08-01",9.881,9.8915,9.6083,9.818,11138800.0],["1997-08-04",9.839,9.839,9.5663,9.6817,12179200.0],["1997-08-05",9.6817,9.6922,9.5453,9.6188,12414400.0],["1997-08-06",9.6397,9.9439,9.6083,9.902,13988400.0],["1997-08-07",9.9649,10.0069,9.7132,9.7132,9629600.0],["1997-08-08",9.6922,9.839,9.5663,9.6292,9653200.0],["1997-08-11",9.6712,9.6817,9.5243,9.5873,10975600.0],["1997-08-12",8.7901,8.916,8.3286,8.423,91479200.0],["1997-08-13",8.6642,8.6852,8.0558,8.2656,56627600.0],["1997-08-14",8.3286,8.4544,8.3286,8.3705,40013600.0],["1997-08-15",8.3915,8.3915,8.1397,8.1502,17596000.0],["1997-08-18",8.3286,8.3705,8.2656,8.36,23686000.0],["1997-08-19",8.4439,8.5698,8.3915,8.4649,23963600.0],["1997-08-20",8.5698,8.853,8.5174,8.7901,24926400.0],["1997-08-21",8.916,9.0628,8.7062,8.8216,23781600.0],["1997-08-22",8.7062,8.9999,8.7062,8.9055,15978800.0],["1997-08-25",8.9789,8.9999,8.7481,8.7796,10944800.0],["1997-08-26",8.7691,8.8111,8.4964,8.5383,16243600.0],["1997-08-27",8.6013,8.6013,8.2132,8.4334,18860000.0],["1997-08-28",8.4125,8.4125,8.1502,8.1607,17896800.0],["1997-08-29",8.2551,8.5488,8.2027,8.3181,18205200.0],["1997-09-02",8.4125,8.7062,8.339,8.3705,16022000.0],["1997-09-03",8.5174,8.5174,8.2656,8.2866,17768800.0],["1997-09-04",8.339,8.4544,8.2866,8.3181,10355200.0],["1997-09-05",8.36,8.3915,8.2027,8.2342,12598000.0],["1997-09-08",8.2551,8.3181,8.2027,8.2866,7904000.0],["1997-09-09",8.2761,8.5174,8.2551,8.4334,9247200.0],["1997-09-10",8.4439,8.4649,8.2237,8.3181,8761200.0],["1997-09-11",8.3076,8.3076,8.0349,8.1607,18955600.0],["1997-09-12",8.2237,8.2446,7.9929,8.0952,19295600.0],["1997-09-15",8.0558,8.2237,7.9195,7.9614,17247200.0],["1997-09-16",7.9929,8.0244,7.6467,7.8775,29718400.0],["1997-09-17",7.9719,8.0978,7.867,7.9929,15973200.0],["1997-09-18",8.0558,8.2027,7.9719,8.0663,14293200.0],["1997-09-19",8.0349,8.2446,8.0139,8.1188,17906000.0],["1997-09-22",8.1083,8.2027,8.0978,8.1817,9154800.0],["1997-09-23",8.3495,8.3915,8.2237,8.2656,15970000.0],["1997-09-24",8.3076,8.3076,8.2027,8.2237,12526000.0],["1997-09-25",8.0978,8.1607,7.888,7.909,16929600.0],["1997-09-26",7.9509,8.0978,7.888,8.0873,12025200.0],["1997-09-29",8.0873,8.1397,7.9719,8.0558,6400000.0],["1997-09-30",8.1188,8.1188,7.9719,8.0453,8683600.0],["1997-10-01",8.0558,8.0663,7.8985,7.93,9190000.0],["1997-10-02",7.93,8.0349,7.888,7.93,8419200.0],["1997-10-03",8.0139,8.0558,7.8041,7.8356,12366000.0],["1997-10-06",7.8775,8.0244,7.846,8.0034,11157600.0],["1997-10-07",8.1607,8.2971,8.0768,8.2971,14899200.0],["1997-10-08",8.3076,8.381,8.1922,8.3758,14288800.0],["1997-10-09",8.3286,8.3286,7.9929,8.0244,11428000.0],["1997-10-10",7.9719,8.0978,7.888,8.0663,12292800.0],["1997-10-13",8.1397,8.2551,8.1083,8.2132,5328000.0],["1997-10-14",8.2866,8.2866,7.9719,8.1188,10626000.0],["1997-10-15",8.0139,8.1188,7.9719,8.0663,12054000.0],["1997-10-16",8.1083,8.1817,7.9929,8.0244,9097200.0],["1997-10-17",7.9719,8.0558,7.8251,7.9719,14899200.0],["1997-10-20",7.9824,8.0244,7.7411,7.867,13690400.0],["1997-10-21",7.867,7.867,7.5943,7.7621,27434000.0],["1997-10-22",7.7621,7.9719,7.6258,7.7097,24240800.0],["1997-10-23",7.5523,8.1607,7.5314,8.0558,56771600.0],["1997-10-24",8.1817,8.2027,8.0139,8.0978,22337200.0],["1997-10-27",8.0349,8.2237,7.8041,7.8041,20906800.0],["1997-10-28",7.5733,8.1607,7.5523,8.1135,36751200.0],["1997-10-29",8.1712,8.2866,7.867,7.9509,18276400.0],["1997-10-30",7.8041,8.0768,7.8041,7.9614,9937200.0],["1997-10-31",8.0558,8.3076,7.9614,8.2656,16168000.0],["1997-11-03",8.3915,8.853,8.3286,8.8111,31511200.0],["1997-11-04",8.7691,9.0104,8.6957,8.9265,25554400.0],["1997-11-05",8.9579,8.9789,8.8111,8.874,11910800.0],["1997-11-06",8.832,8.853,8.6118,8.6537,8586800.0],["1997-11-07",8.4649,8.832,8.4125,8.8216,10661200.0],["1997-11-10",8.874,8.916,8.6642,8.7062,7490800.0],["1997-11-11",8.7167,8.7796,8.6223,8.6432,7563200.0],["1997-11-12",8.5383,8.6223,8.3076,8.3076,9818400.0],["1997-11-13",8.4125,8.5593,8.3076,8.4964,10490000.0],["1997-11-14",8.5803,8.9055,8.4859,8.874,15430800.0],["1997-11-17",8.9369,8.9894,8.853,8.8845,8064000.0],["1997-11-18",8.832,8.853,8.7272,8.7691,7500800.0],["1997-11-19",8.7272,8.7481,8.6118,8.7062,8019200.0],["1997-11-20",8.7376,8.7586,8.6432,8.6747,8091200.0],["1997-11-21",8.7481,8.7691,8.4544,8.5908,10366000.0],["1997-11-24",8.5803,8.6957,8.5383,8.5488,10319200.0],["1997-11-25",8.5803,8.6013,8.4544,8.5069,8085200.0],["1997-11-26",8.4964,8.6432,8.3915,8.4754,6537600.0],["1997-11-28",8.4754,8.6013,8.4544,8.5803,2438400.0],["1997-12-01",8.6432,8.8111,8.5593,8.7376,9824400.0],["1997-12-02",8.6957,8.7376,8.5383,8.5593,6154000.0],["1997-12-03",8.5803,8.7271,8.4334,8.7271,9628000.0],["1997-12-04",8.7271,8.895,8.6013,8.8845,11562400.0],["1997-12-05",8.874,8.9684,8.6642,8.7901,12266400.0],["1997-12-08",8.8111,8.832,8.7272,8.7691,6107600.0],["1997-12-09",8.7586,8.895,8.7167,8.8425,6690000.0],["1997-12-10",8.8006,8.895,8.7901,8.853,8280800.0],["1997-12-11",8.7691,8.8845,8.7691,8.8111,8499200.0],["1997-12-12",8.8425,8.895,8.8111,8.853,6515200.0],["1997-12-15",8.8425,9.1257,8.8425,9.0523,13488400.0],["1997-12-16",9.0418,9.1992,9.0418,9.0628,11121200.0],["1997-12-17",8.9789,9.0523,8.895,8.9894,6257200.0],["1997-12-18",9.0104,9.0209,8.895,8.9265,5817600.0],["1997-12-19",8.853,8.916,8.7691,8.832,9495600.0],["1997-12-22",8.853,8.895,8.8216,8.8425,4976800.0],["1997-12-23",8.853,8.874,8.7691,8.7901,5053200.0],["1997-12-24",8.7796,8.8006,8.7376,8.7796,3838800.0],["1997-12-26",8.7691,8.9684,8.7691,8.9265,2865600.0],["1997-12-29",8.9894,8.9894,8.9369,8.9474,5464000.0],["1997-12-30",8.9789,9.0209,8.9264,8.9369,7623600.0],["1997-12-31",8.9264,9.1467,8.853,9.0838,10381600.0],["1998-01-02",9.0733,9.0838,8.9579,9.0523,4234800.0],["1998-01-05",9.0628,9.1782,8.9789,9.0209,9889200.0],["1998-01-06",8.916,9.0104,8.874,8.916,5937200.0],["1998-01-07",8.874,9.0209,8.853,8.9265,9192000.0],["1998-01-08",8.916,8.9789,8.874,8.9579,4592800.0],["1998-01-09",8.9579,8.9579,8.7901,8.832,6326000.0],["1998-01-12",8.6223,8.895,8.6013,8.8845,8956400.0],["1998-01-13",8.9579,8.9789,8.6642,8.7167,10221600.0],["1998-01-14",8.7062,8.7062,8.3181,8.3915,19159200.0],["1998-01-15",8.381,8.3915,8.0768,8.2237,13699200.0],["1998-01-16",8.3076,8.3495,8.1817,8.2237,10442400.0],["1998-01-20",8.2446,8.381,8.2237,8.381,10464000.0],["1998-01-21",8.3705,8.4334,8.3076,8.3181,9232800.0],["1998-01-22",8.1817,8.2656,7.888,7.909,12380000.0],["1998-01-23",7.9719,8.36,7.8251,8.1397,18146800.0],["1998-01-26",8.1397,8.2237,8.1293,8.1712,5227200.0],["1998-01-27",8.1817,8.3705,8.1502,8.2446,9728800.0],["1998-01-28",8.2866,8.4439,8.2656,8.4439,9439600.0],["1998-01-29",8.402,8.4964,8.2656,8.2971,9360800.0],["1998-01-30",8.3181,8.4072,8.2971,8.3915,5610400.0],["1998-02-02",8.5383,9.0838,8.5383,9.0628,31596800.0],["1998-02-03",8.9999,8.9999,8.916,8.9894,13042800.0],["1998-02-04",8.9579,8.9579,8.8111,8.8845,8476800.0],["1998-02-05",8.895,8.9369,8.5803,8.6013,8952000.0],["1998-02-06",8.6537,9.0628,8.6432,9.0523,16141200.0],["1998-02-09",9.0733,9.0733,8.7796,8.8845,7793600.0],["1998-02-10",8.8845,9.5243,8.874,9.2411,22757200.0],["1998-02-11",9.2306,9.4614,9.1362,9.1992,11126000.0],["1998-02-12",9.1257,9.2936,9.1048,9.2306,7297600.0],["1998-02-13",9.1992,9.2726,8.9474,9.0104,5320000.0],["1998-02-17",9.0418,9.1677,8.895,9.0313,7024400.0],["1998-02-18",9.0209,9.2306,8.9894,9.2306,7753600.0],["1998-02-19",9.2306,9.2621,9.1257,9.2306,6699200.0],["1998-02-20",9.2621,9.3146,8.9789,9.1048,7293600.0],["1998-02-23",9.0943,9.2306,8.9999,9.1362,6553600.0],["1998-02-24",9.0418,9.1362,8.895,8.895,8544400.0],["1998-02-25",8.9055,9.0209,8.7901,8.9474,7748800.0],["1998-02-26",8.9474,9.0418,8.916,8.9894,8223600.0],["1998-02-27",8.9789,8.9894,8.916,8.916,7722800.0],["1998-03-02",8.9264,8.9369,8.7272,8.7953,7698800.0],["1998-03-03",8.7272,8.9789,8.7062,8.9684,8882000.0],["1998-03-04",8.895,8.9291,8.7901,8.853,6633200.0],["1998-03-05",8.7901,8.9369,8.7691,8.8006,5751200.0],["1998-03-06",8.8111,8.9369,8.8111,8.874,5912000.0],["1998-03-09",8.853,9.2202,8.8111,9.1257,16648400.0],["1998-03-10",9.1467,9.1467,9.0209,9.1257,7916000.0],["1998-03-11",9.1467,9.325,9.1257,9.2306,15078400.0],["1998-03-12",9.9413,10.1747,9.7551,9.7971,68872800.0],["1998-03-13",9.839,9.881,9.7236,9.8076,19850000.0],["1998-03-16",9.7971,10.0698,9.7761,10.0069,14490400.0],["1998-03-17",10.0698,10.3425,10.0069,10.1065,26913200.0],["1998-03-18",10.0593,10.2691,9.9649,10.2586,15673200.0],["1998-03-19",10.1747,10.3006,10.1537,10.2376,12201200.0],["1998-03-20",10.2271,10.2796,10.1852,10.1957,11324000.0],["1998-03-23",10.1537,10.2586,10.1327,10.2481,10903600.0],["1998-03-24",10.2586,10.4054,10.2376,10.2691,10124800.0],["1998-03-25",10.3006,10.3425,10.2481,10.3425,11188000.0],["1998-03-26",10.3006,10.3215,10.2062,10.3006,7846400.0],["1998-03-27",10.311,10.332,10.0278,10.1642,7476800.0],["1998-03-30",10.1117,10.1222,10.0173,10.0908,6428800.0],["1998-03-31",10.0698,10.2586,10.0488,10.2166,8264000.0],["1998-04-01",10.2166,10.2271,10.0278,10.0908,8989600.0],["1998-04-02",10.0488,10.0488,9.7551,9.9229,7858400.0],["1998-04-03",9.902,9.9229,9.7341,9.7761,9324000.0],["1998-04-06",9.818,9.818,9.4824,9.6423,16264000.0],["1998-04-07",9.86,9.86,9.5873,9.7656,15538400.0],["1998-04-08",9.818,9.818,9.6292,9.6817,5740800.0],["1998-04-09",9.6922,9.7341,9.6292,9.6607,4165200.0],["1998-04-13",9.6502,9.6712,9.5768,9.6397,5728800.0],["1998-04-14",9.6187,9.7551,9.6083,9.7341,9479600.0],["1998-04-15",9.7341,9.818,9.6922,9.7236,11195200.0],["1998-04-16",9.4824,9.5663,9.1467,9.367,17860800.0],["1998-04-17",9.4404,9.7971,9.3985,9.6712,14444800.0],["1998-04-20",9.6292,9.818,9.6083,9.6817,6522000.0],["1998-04-21",9.6817,9.6817,9.4404,9.6712,6174400.0],["1998-04-22",9.6502,9.839,9.4614,9.6083,5622000.0],["1998-04-23",9.5873,9.7341,9.3146,9.6712,18824800.0],["1998-04-24",9.7027,9.8495,9.7027,9.7761,13713200.0],["1998-04-27",9.6502,9.7132,9.3985,9.5348,11970400.0],["1998-04-28",9.5873,9.6292,9.346,9.5348,6524000.0],["1998-04-29",9.5453,9.7971,9.5243,9.7446,12390800.0],["1998-04-30",9.7551,10.0383,9.7551,10.0069,16231600.0],["1998-05-01",10.0173,10.0383,9.818,9.86,5236000.0],["1998-05-04",9.86,9.881,9.7341,9.7446,4649200.0],["1998-05-05",9.7551,10.0803,9.7341,10.0383,9730000.0],["1998-05-06",9.9859,10.0069,9.6607,9.7551,7518400.0],["1998-05-07",9.7971,9.818,9.6083,9.6083,4572800.0],["1998-05-08",9.6292,9.9544,9.6292,9.9229,10131600.0],["1998-05-11",9.9649,10.0383,9.9544,10.0383,7373600.0],["1998-05-12",9.9229,10.0803,9.7971,10.0488,7629200.0],["1998-05-13",10.0593,10.2376,10.0593,10.1852,9438400.0],["1998-05-14",10.1117,10.3006,10.0278,10.2166,12668400.0],["1998-05-15",10.2481,10.4789,10.2271,10.353,17007600.0],["1998-05-18",10.3425,10.4159,10.1957,10.4055,9618800.0],["1998-05-19",10.5523,10.6677,10.374,10.4264,14281200.0],["1998-05-20",10.4264,10.4474,10.3215,10.374,5545200.0],["1998-05-21",10.3635,10.395,10.3425,10.374,4561600.0],["1998-05-22",10.6362,11.2656,10.5733,11.0033,44537600.0],["1998-05-26",10.6992,10.7411,10.1537,10.1747,17544000.0],["1998-05-27",10.0803,10.2796,9.9229,10.1013,10360000.0],["1998-05-28",10.1117,10.3006,10.0488,10.1852,6866000.0],["1998-05-29",10.2166,10.3635,10.1432,10.1537,8228000.0],["1998-06-01",10.1432,10.2481,10.0278,10.0278,7576000.0],["1998-06-02",10.0069,10.5313,10.0069,10.4055,12789600.0],["1998-06-03",10.4264,10.5103,10.2166,10.3425,7257200.0],["1998-06-04",10.3215,10.4159,10.1957,10.4159,5218000.0],["1998-06-05",10.4159,10.6887,10.3635,10.6257,9120000.0],["1998-06-08",10.6152,10.7831,10.5943,10.6887,7450000.0],["1998-06-09",10.6782,10.7831,10.6782,10.7726,5090000.0],["1998-06-10",10.6992,10.825,10.5733,10.6572,10424000.0],["1998-06-11",10.6677,10.867,10.5733,10.6257,8678800.0],["1998-06-12",10.6362,10.6992,10.353,10.6677,8114400.0],["1998-06-15",10.5103,10.6782,10.4054,10.4159,6061600.0],["1998-06-16",10.4894,10.5313,10.3215,10.4264,5861200.0],["1998-06-17",10.4474,10.5313,10.395,10.4579,5654400.0],["1998-06-18",10.3845,10.4474,10.3635,10.4055,4208000.0],["1998-06-19",10.4579,10.4684,10.2166,10.332,7725200.0],["1998-06-22",10.2376,10.2481,10.0488,10.0908,7261200.0],["1998-06-23",10.2796,10.5838,10.1852,10.5208,14370000.0],["1998-06-24",10.4894,11.2866,10.4369,11.2026,28066000.0],["1998-06-25",11.0977,11.1187,10.7831,10.825,10864800.0],["1998-06-26",10.8145,11.0977,10.7411,10.9089,6213600.0],["1998-06-29",10.9404,11.0033,10.9089,10.9929,5605600.0],["1998-06-30",10.9719,11.1397,10.9194,10.9719,8828800.0],["1998-07-01",10.9719,11.0033,10.825,10.9929,5849600.0],["1998-07-02",10.9614,11.2656,10.9299,11.2236,6337600.0],["1998-07-06",11.2656,11.3914,11.1817,11.3914,13846800.0],["1998-07-07",11.381,11.5593,11.3705,11.4859,8902800.0],["1998-07-08",11.4649,11.6012,11.3285,11.5803,6982400.0],["1998-07-09",11.5698,11.6642,11.2866,11.3075,6268000.0],["1998-07-10",11.2761,11.4859,11.2656,11.4229,6044000.0],["1998-07-13",11.4229,11.4963,11.4124,11.4963,2762000.0],["1998-07-14",11.4754,11.7481,11.4544,11.7376,8130000.0],["1998-07-15",11.7166,12.1467,11.6432,11.8949,18042400.0],["1998-07-16",11.8949,11.9054,11.7481,11.832,5152800.0],["1998-07-17",11.8635,12.2096,11.7796,12.1677,7684400.0],["1998-07-20",12.1991,12.4509,12.0628,12.1991,10100400.0],["1998-07-21",12.2201,12.5453,12.2096,12.4509,17837200.0],["1998-07-22",12.367,12.4509,11.79,12.0103,11611600.0],["1998-07-23",12.6502,13.3215,12.6292,12.8075,47767200.0],["1998-07-24",12.86,12.8809,12.5453,12.6816,17140000.0],["1998-07-27",12.5663,12.6712,12.3775,12.5138,13402800.0],["1998-07-28",12.4614,12.4823,12.3145,12.4299,13934400.0],["1998-07-29",12.4404,12.5872,12.2411,12.5767,16183200.0],["1998-07-30",12.6082,12.818,12.4928,12.7551,17542000.0],["1998-07-31",12.7551,12.776,12.3145,12.325,9973200.0],["1998-08-03",12.2516,12.3355,12.0837,12.1362,9010000.0],["1998-08-04",12.1467,12.1991,11.5173,11.5173,11658800.0],["1998-08-05",11.5173,11.832,11.3075,11.6747,13051600.0],["1998-08-06",11.4334,11.5803,11.3705,11.4649,10510800.0],["1998-08-07",11.5593,12.0838,11.5593,11.8635,13372000.0],["1998-08-10",11.9159,12.1257,11.874,12.0523,10637200.0],["1998-08-11",11.7691,11.832,11.6012,11.6852,8442000.0],["1998-08-12",11.7901,11.874,11.5593,11.6747,5564400.0],["1998-08-13",11.6537,11.9369,11.3914,11.4019,12189200.0],["1998-08-14",11.4544,11.8005,11.4544,11.6852,6367600.0],["1998-08-17",11.6851,11.9159,11.6747,11.8949,6397600.0],["1998-08-18",11.853,11.9789,11.7061,11.832,9128000.0],["1998-08-19",11.8215,11.8635,11.6642,11.7586,7437600.0],["1998-08-20",11.7061,11.8005,11.6432,11.6537,5981600.0],["1998-08-21",11.4963,11.5278,11.0348,11.2551,12822800.0],["1998-08-24",11.3285,11.7481,11.3285,11.6432,9080800.0],["1998-08-25",11.6852,12.1572,11.6852,11.853,16223600.0],["1998-08-26",11.6852,11.9474,11.6432,11.7481,5687600.0],["1998-08-27",11.5803,11.6642,11.0768,11.3705,12593200.0],["1998-08-28",11.3075,11.3914,10.7411,10.9299,11854800.0],["1998-08-31",10.9299,11.1607,10.0698,10.2166,12002800.0],["1998-09-01",10.2586,10.4894,9.7236,10.2796,19679600.0],["1998-09-02",10.3845,11.1187,10.3635,10.6572,15342400.0],["1998-09-03",10.3845,10.9299,10.3215,10.7411,9315600.0],["1998-09-04",10.825,10.9404,10.5418,10.7096,7236800.0],["1998-09-08",11.4963,11.7061,11.1082,11.7061,13080400.0],["1998-09-09",11.5593,11.7061,11.4754,11.4859,9877600.0],["1998-09-10",11.2026,11.9369,11.1712,11.9159,16263600.0],["1998-09-11",11.6117,12.325,11.3285,12.1677,22100400.0],["1998-09-14",12.2726,12.4614,11.9369,12.0733,10130800.0],["1998-09-15",11.874,12.3565,11.8635,12.0208,10981200.0],["1998-09-16",12.1677,12.2096,11.7376,11.9369,10936400.0],["1998-09-17",11.6642,12.2411,11.6432,12.0208,10125200.0],["1998-09-18",12.1467,12.304,12.0208,12.2935,10760800.0],["1998-09-21",11.9998,12.6292,11.9579,12.6292,21921200.0],["1998-09-22",12.7341,12.797,12.4823,12.5033,19374800.0],["1998-09-23",12.5663,13.1117,12.5453,13.0907,14709200.0],["1998-09-24",12.9229,12.9229,12.5872,12.6712,8889600.0],["1998-09-25",12.5663,13.0068,12.5453,12.839,13053200.0],["1998-09-28",12.9229,13.3844,12.9019,13.3634,13312000.0],["1998-09-29",13.2166,13.2376,12.9439,12.9753,10910000.0],["1998-09-30",12.9019,13.0697,12.6712,12.6816,10816800.0],["1998-10-01",12.5033,12.5243,12.1257,12.3984,11954400.0],["1998-10-02",12.3984,12.6292,12.1781,12.6082,11312800.0],["1998-10-05",12.5663,12.6502,12.1257,12.1257,11484800.0],["1998-10-06",12.283,12.5663,11.79,12.0313,12174400.0],["1998-10-07",12.0103,12.1047,11.6327,11.6432,9135200.0],["1998-10-08",11.2656,11.6852,11.0977,11.5907,15445600.0],["1998-10-09",12.0418,12.0837,11.6222,11.9159,13705200.0],["1998-10-12",12.1677,12.346,11.9998,12.1152,10142000.0],["1998-10-13",12.0942,12.2201,11.9369,11.9579,5953600.0],["1998-10-14",11.832,12.6082,11.79,12.367,9998000.0],["1998-10-15",12.3565,12.8809,12.3565,12.8809,10286400.0],["1998-10-16",12.9858,13.0907,12.6082,12.6187,8587200.0],["1998-10-19",12.6607,13.0593,12.6502,13.0488,11096400.0],["1998-10-20",13.0907,13.1117,12.4194,12.4299,9068800.0],["1998-10-21",12.2726,12.3774,12.0837,12.2621,10462000.0],["1998-10-22",12.283,12.5453,12.2726,12.5138,5043200.0],["1998-10-23",12.5033,12.8809,12.5033,12.839,6298000.0],["1998-10-26",12.8914,13.1851,12.8914,13.0802,8873600.0],["1998-10-27",13.1956,13.2795,13.0068,13.0278,12787600.0],["1998-10-28",12.9229,13.0173,12.6712,12.9649,13605600.0],["1998-10-29",13.0278,13.3215,12.9649,13.3215,8990400.0],["1998-10-30",13.311,13.4264,13.0278,13.1851,9651600.0],["1998-11-02",13.1956,13.3949,13.1327,13.353,7087200.0],["1998-11-03",13.353,13.762,13.3005,13.5103,17076000.0],["1998-11-04",13.6571,13.825,13.4683,13.6257,12782000.0],["1998-11-05",13.5837,14.0033,13.4054,13.7201,12032800.0],["1998-11-06",13.6781,13.9928,13.6152,13.8564,6584400.0],["1998-11-09",13.8565,14.1187,13.825,13.9928,9260400.0],["1998-11-10",13.846,13.8879,13.6886,13.7201,9825200.0],["1998-11-11",13.846,13.9089,13.3005,13.3634,7324000.0],["1998-11-12",13.311,13.6676,13.311,13.4683,10404400.0],["1998-11-13",13.4369,13.6362,13.2795,13.4893,7484000.0],["1998-11-16",13.6152,13.762,13.0907,13.2376,11006400.0],["1998-11-17",13.29,13.29,12.9544,12.9649,13838400.0],["1998-11-18",13.0488,13.3215,12.6292,13.3005,12624800.0],["1998-11-19",13.3005,13.4054,12.9019,12.9334,13361600.0],["1998-11-20",13.1222,13.1642,12.8809,12.9649,13393600.0],["1998-11-23",13.0907,13.2586,12.8914,13.2586,11840400.0],["1998-11-24",12.9334,13.0278,12.5243,12.7341,22459200.0],["1998-11-25",12.839,12.9019,12.6502,12.8075,5809600.0],["1998-11-27",12.86,12.86,12.6292,12.839,2222800.0],["1998-11-30",12.839,13.0278,12.6082,12.6292,9484800.0],["1998-12-01",12.5243,12.86,12.4823,12.86,7236800.0],["1998-12-02",12.86,13.3949,12.818,13.2795,11922000.0],["1998-12-03",13.2166,13.4264,12.6712,12.6712,11406400.0],["1998-12-04",12.8809,13.2271,12.86,13.2166,9530800.0],["1998-12-07",13.2586,13.4998,13.1746,13.4788,12914400.0],["1998-12-08",13.4474,13.6991,13.3634,13.6781,13675200.0],["1998-12-09",13.7411,14.0872,13.7411,13.9404,14762000.0],["1998-12-10",13.8984,13.9928,13.825,13.9509,9021200.0],["1998-12-11",13.846,13.9509,13.5313,13.9404,10995200.0],["1998-12-14",13.804,13.9089,13.4683,13.6362,7849600.0],["1998-12-15",13.6781,14.1606,13.6572,14.0872,10441600.0],["1998-12-16",14.2865,14.6431,14.2446,14.3914,15254400.0],["1998-12-17",14.5487,14.6222,14.3285,14.4439,7071600.0],["1998-12-18",14.3914,14.811,14.297,14.79,8864400.0],["1998-12-21",18.1204,18.2935,16.5312,16.8354,309017200.0],["1998-12-22",16.8669,17.3809,16.741,17.2865,17586000.0],["1998-12-23",17.4543,17.4753,16.8249,17.1606,9434400.0],["1998-12-24",17.1186,17.2445,16.9508,16.9508,1454400.0],["1998-12-28",17.0347,17.5487,16.9089,17.5487,7878800.0],["1998-12-29",17.5487,17.6012,17.0767,17.6012,5832800.0],["1998-12-30",17.5907,17.6746,17.1606,17.3494,6417200.0],["1998-12-31",17.2655,17.6221,17.1186,17.5487,4822800.0],["1999-01-04",17.5592,18.0837,17.3914,18.0207,14163600.0],["1999-01-05",17.9263,18.0627,17.6326,17.9578,7351600.0],["1999-01-06",18.0732,18.1046,17.6431,17.8319,12817600.0],["1999-01-07",17.706,18.5242,17.6956,18.4403,16274000.0],["1999-01-08",18.6291,18.8599,18.3774,18.5976,11148000.0],["1999-01-11",18.5242,18.5872,18.1886,18.2305,8690000.0],["1999-01-12",18.2095,18.3983,17.9263,17.9578,8327200.0],["1999-01-13",17.2865,18.3459,17.2445,18.2935,9284000.0],["1999-01-14",18.3354,18.3983,17.6012,17.6221,5349200.0],["1999-01-15",17.8319,18.3564,17.6641,18.2725,8527200.0],["1999-01-19",18.3774,18.8809,18.3354,18.6711,8550000.0],["1999-01-20",18.7969,19.3739,18.5452,19.0906,7004800.0],["1999-01-21",18.9753,19.2165,18.4613,18.4613,7830000.0],["1999-01-22",18.3564,19.2375,18.2935,19.2375,6020400.0],["1999-01-25",19.2375,19.3004,18.5872,19.1641,8152400.0],["1999-01-26",19.1221,19.1326,18.6081,18.9228,9541600.0],["1999-01-27",19.0697,19.8669,18.9228,19.4473,12779600.0],["1999-01-28",19.72,20.1606,19.5417,20.0662,10855600.0],["1999-01-29",21.0626,21.7759,20.8214,21.4507,25125200.0],["1999-02-01",21.7969,21.8179,20.9787,20.9997,9603600.0],["1999-02-02",20.9787,21.692,20.664,21.3144,14473600.0],["1999-02-03",21.2095,21.5452,20.9473,21.4298,6958800.0],["1999-02-04",21.4507,21.4717,20.8004,21.1361,7743600.0],["1999-02-05",21.1256,21.1256,19.9088,20.0766,12037600.0],["1999-02-08",20.2655,20.685,20.1396,20.3494,6773200.0],["1999-02-09",20.0766,20.3913,19.3843,19.4158,8672000.0],["1999-02-10",19.3529,19.8878,19.2795,19.5941,8823600.0],["1999-02-11",19.8039,20.9473,19.8039,20.9368,9732000.0],["1999-02-12",20.8738,20.8738,20.0557,20.1815,6557600.0],["1999-02-16",20.5172,20.5592,20.2235,20.5172,5636000.0],["1999-02-17",20.2864,21.0626,20.2445,20.5592,7397600.0],["1999-02-18",20.748,21.1256,20.6745,20.727,6310800.0],["1999-02-19",20.9577,20.9577,20.5592,20.8319,5960400.0],["1999-02-22",20.8948,21.5871,20.8109,21.2514,8603600.0],["1999-02-23",21.3878,22.0906,21.1466,21.6291,10501600.0],["1999-02-24",21.8598,22.5312,21.2305,21.3144,13397600.0],["1999-02-25",21.3878,21.692,20.8214,21.2724,12870800.0],["1999-02-26",21.3249,21.734,20.8948,20.9577,9802000.0],["1999-03-01",21.0626,21.8179,20.5801,21.5661,6498200.0],["1999-03-02",21.7549,21.9437,21.1466,21.4822,7093800.0],["1999-03-03",21.4193,21.4403,20.8109,20.9997,6657400.0],["1999-03-04",21.1885,21.734,21.0207,21.713,9054400.0],["1999-03-05",22.0277,22.2794,21.9018,22.1955,12352400.0],["1999-03-08",22.3843,22.9088,22.1955,22.9088,9113400.0],["1999-03-09",22.8458,23.1395,22.4472,22.636,6156000.0],["1999-03-10",22.7619,23.664,22.5312,23.664,6363400.0],["1999-03-11",25.1745,25.3423,24.608,25.0486,19107600.0],["1999-03-12",25.3003,25.594,25.1115,25.1745,12775600.0],["1999-03-15",25.3213,25.7199,24.671,25.7199,6330200.0],["1999-03-16",25.8458,25.8877,24.9647,25.0066,6420800.0],["1999-03-17",25.0486,25.4682,24.7969,25.0486,5580400.0],["1999-03-18",24.8388,26.1814,24.7969,26.1814,9942200.0],["1999-03-19",26.3912,26.643,25.9297,26.0346,10493800.0],["1999-03-22",26.0975,26.643,25.9717,26.5381,5303400.0],["1999-03-23",26.3283,26.4332,25.1325,25.4472,8017600.0],["1999-03-24",25.3213,25.3213,23.8528,24.7549,10531000.0],["1999-03-25",25.3423,25.3633,24.5032,25.2584,10521600.0],["1999-03-26",25.0486,25.3843,24.7969,25.0486,6075600.0],["1999-03-29",25.3003,25.9717,25.0486,25.9297,7146400.0],["1999-03-30",25.9717,26.7269,25.9717,26.3703,8513000.0],["1999-03-31",26.7479,26.7479,25.0906,25.1325,7638400.0],["1999-04-01",25.3004,25.9717,25.0066,25.8038,6114800.0],["1999-04-05",26.4752,26.6849,25.9717,26.601,5952000.0],["1999-04-06",26.643,27.3143,26.643,26.8528,10361200.0],["1999-04-07",27.1884,27.1884,25.8458,25.8668,6660200.0],["1999-04-08",26.0975,26.9786,25.8038,26.5591,7653000.0],["1999-04-09",26.5381,26.5381,25.9297,26.2024,5485200.0],["1999-04-12",25.9717,26.5171,25.8248,26.2024,5349400.0],["1999-04-13",26.1185,26.1814,25.3423,25.4682,11485400.0],["1999-04-14",25.5101,25.636,23.9157,24.1885,14753200.0],["1999-04-15",24.3983,24.4612,22.4892,23.1186,17611800.0],["1999-04-16",23.2864,23.5381,22.1955,22.4263,11983800.0],["1999-04-19",23.1605,23.2025,20.1396,20.4543,23670800.0],["1999-04-20",20.6431,23.1605,20.4752,23.1605,18601600.0],["1999-04-21",20.9787,22.1535,20.2445,21.4822,28848200.0],["1999-04-22",21.9018,21.9438,20.7899,21.0836,10906400.0],["1999-04-23",21.2724,22.1535,20.8529,21.8598,12910400.0],["1999-04-26",22.1535,23.0976,22.0696,22.9088,8614000.0],["1999-04-27",23.2654,24.0416,23.2654,23.4123,12292000.0],["1999-04-28",23.4542,23.4752,22.0906,22.1326,7419000.0],["1999-04-29",22.1535,23.1605,21.0417,21.6291,8786800.0],["1999-04-30",21.8598,21.9018,20.0976,20.6221,13565600.0],["1999-05-03",20.9368,20.9787,20.0557,20.4543,9705400.0],["1999-05-04",20.4962,21.1046,20.2235,20.3074,10156400.0],["1999-05-05",20.3913,20.9787,20.1815,20.9577,9366800.0],["1999-05-06",20.9577,21.3983,20.3494,20.6011,8771000.0],["1999-05-07",20.664,21.65,20.6431,21.3563,7011800.0],["1999-05-10",21.3563,21.6081,20.9368,21.4193,6456600.0],["1999-05-11",21.65,21.7759,21.1046,21.5032,6037800.0],["1999-05-12",21.5452,21.5661,20.8109,20.9997,7337000.0],["1999-05-13",21.3354,22.0696,21.0207,21.4612,8537600.0],["1999-05-14",21.1046,21.1046,20.3913,20.4752,8225400.0],["1999-05-17",20.2445,20.3074,19.1326,19.8249,11028400.0],["1999-05-18",19.9927,20.4962,19.6361,20.0137,8373400.0],["1999-05-19",20.2654,20.7899,20.0137,20.3703,5152200.0],["1999-05-20",20.4752,21.5242,20.3703,21.2934,12993600.0],["1999-05-21",21.3144,21.3354,20.5382,20.5592,7269400.0],["1999-05-24",20.6431,21.1046,20.1396,20.2025,9967600.0],["1999-05-25",20.2445,21.1256,20.0766,20.2655,10597800.0],["1999-05-26",20.7689,20.8529,19.8039,20.6011,8854200.0],["1999-05-27",20.4123,21.5452,20.0557,21.0836,8374000.0],["1999-05-28",21.2724,21.3563,20.8529,21.2305,6740800.0],["1999-06-01",21.2934,21.65,20.7689,20.7899,5579200.0],["1999-06-02",20.727,20.9787,20.3494,20.727,5809400.0],["1999-06-03",20.8109,20.8109,20.1815,20.3074,9851000.0],["1999-06-04",20.4333,20.4752,19.8249,20.3074,12908600.0],["1999-06-07",20.4333,20.8109,20.2235,20.3703,11170200.0],["1999-06-08",20.3913,20.3913,19.8249,19.8878,7996000.0],["1999-06-09",20.0137,20.1186,19.0487,19.3843,18946400.0],["1999-06-10",19.1536,19.1746,17.706,18.0207,31953000.0],["1999-06-11",18.2095,18.3774,17.4963,17.5592,9836600.0],["1999-06-14",17.8319,18.2934,17.6221,18.0627,14140200.0],["1999-06-15",18.1046,18.755,18.0837,18.5662,9867200.0],["1999-06-16",19.0277,19.0487,18.2935,18.6711,10108200.0],["1999-06-17",18.6711,18.713,18.2515,18.6081,8066600.0],["1999-06-18",18.1256,18.5872,17.6221,17.8109,13465800.0],["1999-06-21",17.8319,17.9788,17.706,17.748,8388000.0],["1999-06-22",17.79,18.2725,17.727,17.79,9857800.0],["1999-06-23",17.9158,18.1256,17.6641,17.8739,14715800.0],["1999-06-24",17.9158,18.8809,17.8739,18.692,10341200.0],["1999-06-25",18.8599,19.2375,18.6134,18.776,8480000.0],["1999-06-28",19.0487,19.5522,18.734,19.5312,9544600.0],["1999-06-29",19.5102,20.1186,19.4473,20.1186,12618000.0],["1999-06-30",20.1606,20.5592,20.0137,20.4333,10646400.0],["1999-07-01",20.3913,20.6011,20.0557,20.4333,6218600.0],["1999-07-02",20.5592,20.6431,20.2235,20.4543,5258200.0],["1999-07-06",20.4752,20.6011,19.8039,19.8039,8425800.0],["1999-07-07",19.8878,21.1046,19.8669,21.0836,10323600.0],["1999-07-08",21.3563,22.4053,21.1885,22.0277,18080000.0],["1999-07-09",22.4472,23.4123,22.2375,23.2654,17447200.0],["1999-07-12",23.3703,23.4962,21.9857,22.2584,16756600.0],["1999-07-13",24.671,24.7969,23.7479,24.2724,28820600.0],["1999-07-14",24.2514,25.8878,24.2514,25.8878,15053600.0],["1999-07-15",25.8878,26.4961,25.4052,26.4752,14162200.0],["1999-07-16",26.5591,26.5591,25.9087,26.0556,8631000.0],["1999-07-19",26.0766,26.0766,24.4192,24.65,11274800.0],["1999-07-20",24.5871,25.3213,24.4822,24.5032,12654400.0],["1999-07-21",24.671,25.2584,24.5032,25.0696,9234600.0],["1999-07-22",24.9437,25.4682,24.2304,24.2304,8933400.0],["1999-07-23",24.3563,25.3004,24.3353,25.3004,7032400.0],["1999-07-26",25.0906,25.5731,24.3773,24.5032,8972800.0],["1999-07-27",24.7339,25.1745,24.2514,25.0276,7423800.0],["1999-07-28",25.0066,25.4682,24.7129,25.1955,6957400.0],["1999-07-29",24.8178,25.0486,24.3983,24.7129,7693200.0],["1999-07-30",25.0486,25.8668,25.0486,25.8038,8459200.0],["1999-08-02",25.7199,26.8528,25.7199,26.4332,14186400.0],["1999-08-03",26.4961,26.58,25.2374,25.7199,11616400.0],["1999-08-04",25.8458,26.4122,25.7199,25.8668,9716400.0],["1999-08-05",25.8877,26.622,25.2164,26.58,7244000.0],["1999-08-06",26.3493,26.9367,25.3843,25.657,8360200.0],["1999-08-09",25.7199,26.4961,25.615,25.7829,6693000.0],["1999-08-10",25.7619,26.3493,25.0906,25.1745,10303000.0],["1999-08-11",25.4472,25.9507,25.3003,25.9297,7892400.0],["1999-08-12",25.8458,26.8528,25.8458,26.6849,12242600.0],["1999-08-13",27.1465,28.1325,27.1465,28.1325,12957000.0],["1999-08-16",28.2583,28.4681,27.566,27.9856,7124600.0],["1999-08-17",28.2583,28.3003,27.1045,27.3982,9672600.0],["1999-08-18",27.3563,27.4402,26.8947,27.1045,7737400.0],["1999-08-19",26.9367,26.9367,26.0975,26.2654,8710800.0],["1999-08-20",26.5381,26.9577,26.4542,26.8738,8148600.0],["1999-08-23",27.2723,28.1115,27.2723,28.0905,11958400.0],["1999-08-24",27.9017,27.9437,26.9577,27.1465,8088800.0],["1999-08-25",26.5591,27.3563,26.3073,27.3353,8556000.0],["1999-08-26",27.3982,27.5031,26.7688,26.8947,7606600.0],["1999-08-27",26.9577,27.2304,26.664,27.0626,5556600.0],["1999-08-30",26.9367,27.566,26.9367,27.1674,6633800.0],["1999-08-31",27.3563,28.5101,26.5591,27.9227,11145200.0],["1999-09-01",27.9017,28.4262,27.7129,28.3632,9511000.0],["1999-09-02",27.9227,27.9856,27.5031,27.7549,7479600.0],["1999-09-03",28.1954,29.0346,28.1954,28.9926,10012400.0],["1999-09-07",29.0555,29.3702,28.4052,28.615,6763600.0],["1999-09-08",28.3842,28.636,28.1535,28.3842,5783400.0],["1999-09-09",28.4472,28.8667,28.2793,28.8248,7362800.0],["1999-09-10",29.2443,29.601,28.7409,29.3912,7431800.0],["1999-09-13",29.3283,29.9576,28.9926,29.2234,6888400.0],["1999-09-14",29.2234,29.2863,28.4052,28.8667,8052600.0],["1999-09-15",29.0765,29.1604,27.5031,27.5451,9257400.0],["1999-09-16",27.7129,27.9437,26.601,27.5661,7998000.0],["1999-09-17",27.7549,28.0695,27.608,27.9017,10806400.0],["1999-09-20",27.9437,28.9297,27.9437,28.7409,6075600.0],["1999-09-21",28.573,28.6569,27.6919,27.7549,5961800.0],["1999-09-22",27.9437,28.2793,27.2933,28.1535,7478600.0],["1999-09-23",28.4052,28.4891,26.8108,26.8738,6432800.0],["1999-09-24",26.7269,26.8318,25.636,26.1395,11797000.0],["1999-09-27",26.601,27.3772,26.58,27.3353,9386200.0],["1999-09-28",28.0066,28.615,27.5031,28.0276,11995800.0],["1999-09-29",28.1954,28.6569,27.8598,27.8807,7772400.0],["1999-09-30",28.0486,28.3632,27.0206,27.3563,7562800.0],["1999-10-01",27.3353,29.1185,27.1465,29.0975,7641800.0],["1999-10-04",29.2024,29.5695,28.5311,28.8877,6160600.0],["1999-10-05",29.0555,29.5171,28.2793,28.5311,6941400.0],["1999-10-06",28.7409,29.622,28.573,29.601,9710400.0],["1999-10-07",29.9996,30.2303,29.2443,29.622,7567400.0],["1999-10-08",29.6639,29.8318,28.7199,29.7059,5634600.0],["1999-10-11",29.6849,30.2094,29.3702,30.1884,3871000.0],["1999-10-12",29.9996,30.1674,29.2863,29.4751,4519000.0],["1999-10-13",29.2024,29.8737,28.5311,28.6989,5720600.0],["1999-10-14",28.7409,29.2653,28.3213,28.6674,6076800.0],["1999-10-15",28.0066,28.0276,26.8528,27.1045,10350800.0],["1999-10-18",27.1045,27.5661,26.643,27.0416,5767800.0],["1999-10-19",27.5241,28.7409,27.5241,28.1744,10527600.0],["1999-10-20",28.4471,28.9087,28.1534,28.9087,10143600.0],["1999-10-21",26.664,27.2933,26.0556,26.8947,36396600.0],["1999-10-22",27.4821,28.0276,26.9786,27.2304,14831600.0],["1999-10-25",27.4402,27.7129,26.6849,26.8318,11811600.0],["1999-10-26",27.1045,27.1045,25.2794,25.4892,14685600.0],["1999-10-27",25.6989,25.7199,24.8388,25.4052,10978800.0],["1999-10-28",26.0136,26.3283,25.8878,26.3073,13720400.0],["1999-10-29",26.5171,26.8738,26.4122,26.7689,12396200.0],["1999-11-01",27.0206,27.608,26.7898,26.9577,9928600.0],["1999-11-02",27.0835,27.629,26.9786,27.2094,9076600.0],["1999-11-03",27.7549,28.1115,26.3283,26.3703,11660800.0],["1999-11-04",26.601,28.1534,26.58,28.1325,16414800.0],["1999-11-05",28.7408,29.4541,28.5311,28.573,13553000.0],["1999-11-08",28.4891,29.2024,28.1954,28.6779,9955400.0],["1999-11-09",29.3283,29.5171,28.6989,28.8248,9337200.0],["1999-11-10",28.9087,29.8318,28.7409,29.4541,9570200.0],["1999-11-11",29.622,30.6499,29.622,30.3772,11054800.0],["1999-11-12",30.8387,31.0485,29.8737,30.8597,7380400.0],["1999-11-15",31.0485,31.1744,30.0835,30.1255,6499200.0],["1999-11-16",30.3562,30.7129,30.2094,30.545,11360800.0],["1999-11-17",30.524,30.7338,30.2094,30.587,10000600.0],["1999-11-18",30.7758,30.7758,30.0415,30.608,10676200.0],["1999-11-19",30.587,31.9296,30.4611,31.7828,11399800.0],["1999-11-22",32.0555,32.7268,30.7129,32.3492,9525400.0],["1999-11-23",32.9366,33.0205,31.552,31.9296,7793100.0],["1999-11-24",31.9716,33.2303,31.3003,33.1884,5368100.0],["1999-11-26",33.566,33.6079,32.7688,33.1464,3638900.0],["1999-11-29",33.2723,33.4821,31.552,32.7268,5844000.0],["1999-11-30",31.8877,31.9296,30.2094,30.587,9557900.0],["1999-12-01",30.2094,31.1744,29.5381,29.7478,7485700.0],["1999-12-02",29.9576,30.545,29.7059,30.0416,7278200.0],["1999-12-03",30.6709,32.1814,30.3352,31.0485,9474000.0],["1999-12-06",30.9646,31.3842,29.5381,30.2094,5201200.0],["1999-12-07",30.2408,30.587,29.5381,30.0835,6460700.0],["1999-12-08",29.7898,32.2233,29.7059,30.3772,6491400.0],["1999-12-09",31.3842,32.2233,28.615,29.538,10458800.0],["1999-12-10",29.7059,30.7548,29.622,30.0416,7321500.0],["1999-12-13",30.3772,31.7198,29.3702,31.3003,8103900.0],["1999-12-14",31.7618,31.8877,30.3772,30.9227,8081900.0],["1999-12-15",30.6289,31.0485,29.4961,30.587,8709800.0],["1999-12-16",30.545,30.6289,29.2024,29.8318,9175200.0],["1999-12-17",30.7129,31.1324,30.0415,30.587,10599200.0],["1999-12-20",30.6289,33.3142,30.2933,32.8107,9173100.0],["1999-12-21",32.8946,33.8597,32.6429,33.6499,8224800.0],["1999-12-22",34.017,35.6219,33.7338,35.538,9230500.0],["1999-12-23",36.2512,36.7967,35.4121,36.3771,6669000.0],["1999-12-27",36.8806,36.9226,34.3212,35.7058,5246100.0],["1999-12-28",36.9645,39.1043,36.8386,38.7267,7643600.0],["1999-12-29",39.44,41.6218,38.6009,41.4959,6529300.0],["1999-12-30",42.7966,44.6008,42.6707,43.5518,5499100.0],["1999-12-31",43.8875,43.9714,40.1952,40.3211,2610400.0],["2000-01-03",46.9923,46.9923,42.2092,42.2512,22914900.0],["2000-01-04",41.6218,43.0483,38.7267,39.0204,15052600.0],["2000-01-05",39.7337,40.7407,39.1044,40.3631,15071400.0],["2000-01-06",40.7826,41.5798,40.447,41.0344,11118400.0],["2000-01-07",42.1253,45.9854,42.0414,45.6497,15953900.0],["2000-01-10",46.6567,48.7965,46.6567,48.4189,10555300.0],["2000-01-11",48.377,48.5867,43.0484,44.6008,14103100.0],["2000-01-12",45.398,45.4819,41.9994,42.6707,11576800.0],["2000-01-13",43.4679,45.4819,42.8386,44.8525,10552600.0],["2000-01-14",46.2371,46.9923,45.2301,45.8595,8971200.0],["2000-01-18",46.9923,47.0763,45.8175,46.363,8658100.0],["2000-01-19",46.9923,48.9643,46.9084,48.335,12070900.0],["2000-01-20",49.9294,50.0133,46.7406,48.2091,9460900.0],["2000-01-21",49.258,50.3489,48.335,50.1392,8154300.0],["2000-01-24",50.9364,51.3559,46.405,46.4889,9853500.0],["2000-01-25",47.4958,47.5378,44.3071,46.5728,11251900.0],["2000-01-26",45.5658,46.2371,43.0064,43.0483,16000800.0],["2000-01-27",43.6358,43.6777,39.6918,41.2022,14797000.0],["2000-01-28",41.2442,41.2442,39.8596,40.0694,10899900.0],["2000-01-31",40.9505,42.8805,40.1952,42.7547,12619500.0],["2000-02-01",43.4679,44.3071,42.1253,43.8455,9902700.0],["2000-02-02",43.7197,43.7197,41.5379,42.7547,9976900.0],["2000-02-03",43.4679,43.6358,41.8735,42.9644,7613000.0],["2000-02-04",43.4679,44.6427,43.0484,43.384,8069600.0],["2000-02-07",44.6427,46.6986,43.7197,46.4469,9190200.0],["2000-02-08",47.2441,48.4609,46.4469,47.328,11108300.0],["2000-02-09",47.8315,47.9993,44.7266,44.8525,7774100.0],["2000-02-10",45.2301,45.3141,43.3001,43.7616,8880100.0],["2000-02-11",43.8455,44.5169,41.5798,42.0414,8105000.0],["2000-02-14",42.6707,44.2231,41.2861,43.6777,8794600.0],["2000-02-15",43.8036,44.1392,43.0903,43.6777,8358400.0],["2000-02-16",43.7197,46.9924,43.4679,46.9084,11654800.0],["2000-02-17",47.1182,49.6776,46.9504,48.8385,14842800.0],["2000-02-18",50.0133,50.3489,46.9504,47.8735,14959700.0],["2000-02-22",48.1252,48.293,44.5588,45.314,8657100.0],["2000-02-23",46.1112,48.4189,45.0623,47.9574,9098600.0],["2000-02-24",48.4189,49.1322,45.9539,48.7126,9630100.0],["2000-02-25",49.0063,49.6776,47.0763,49.3839,8556500.0],["2000-02-28",48.9224,48.9224,44.6427,45.9434,13264800.0],["2000-02-29",47.1602,47.328,45.0623,45.7756,8593500.0],["2000-03-01",44.9784,45.1462,43.5099,43.6777,10212300.0],["2000-03-02",43.8455,45.5658,42.2931,43.8455,12075000.0],["2000-03-03",44.8945,45.5658,43.6358,44.5169,10481000.0],["2000-03-06",44.8945,44.8945,42.5029,43.3421,12645900.0],["2000-03-07",43.9295,43.9714,40.6148,40.9505,12739800.0],["2000-03-08",42.2931,42.5449,40.7407,41.2022,15595000.0],["2000-03-09",41.3281,41.412,39.5239,39.6078,10935000.0],["2000-03-10",40.2791,42.5449,39.44,39.9854,16043800.0],["2000-03-13",39.0624,40.447,38.9365,38.9365,10081100.0],["2000-03-14",40.1952,40.2792,34.2792,35.0764,27589100.0],["2000-03-15",38.3911,39.8596,37.5939,39.2722,33529500.0],["2000-03-16",41.9575,43.9714,41.0344,43.4679,18216200.0],["2000-03-17",43.1323,43.7616,41.7477,42.377,12260600.0],["2000-03-20",41.7896,41.8736,38.2233,38.9365,20278200.0],["2000-03-21",39.0204,41.2861,37.0065,41.0344,16598600.0],["2000-03-22",41.412,42.377,40.2792,41.454,11226000.0],["2000-03-23",39.0204,39.2722,38.1393,38.7267,20064100.0],["2000-03-24",39.1043,39.2197,35.4121,36.6288,21633800.0],["2000-03-27",37.0065,40.9505,37.0065,40.5309,15924900.0],["2000-03-28",41.1183,44.1392,40.5519,42.1672,18037600.0],["2000-03-29",43.5938,44.2231,41.412,41.7896,10524700.0],["2000-03-30",41.3281,43.1742,39.6078,40.447,9182700.0],["2000-03-31",41.3701,42.2931,40.0274,41.2022,7864600.0],["2000-04-03",40.9505,41.5798,39.0204,39.8596,6449800.0],["2000-04-04",40.3631,40.3631,36.1254,37.8876,14755200.0],["2000-04-05",37.8037,41.7896,37.5939,40.0274,10977800.0],["2000-04-06",41.5484,43.2162,41.2861,41.8316,10843500.0],["2000-04-07",42.5868,43.2162,40.447,40.9085,8580600.0],["2000-04-10",41.6218,42.7966,39.44,39.5239,9390100.0],["2000-04-11",38.9365,40.5309,38.2652,39.6918,7586200.0],["2000-04-12",40.3631,41.2861,39.0624,39.1988,7345800.0],["2000-04-13",39.9855,41.2022,37.9295,38.8106,8131900.0],["2000-04-14",38.0554,38.9365,34.9925,35.4121,12667000.0],["2000-04-17",35.1604,36.4191,33.566,35.8317,12355900.0],["2000-04-18",36.7652,39.2722,36.3352,39.1883,9480500.0],["2000-04-19",39.2302,40.2372,37.0904,37.5939,9010200.0],["2000-04-20",38.0974,38.433,35.7058,36.2512,7848300.0],["2000-04-24",35.7897,36.1149,33.566,34.4471,11779300.0],["2000-04-25",35.7058,36.6289,34.4051,36.461,11171500.0],["2000-04-26",35.496,41.1498,35.2443,38.433,31026200.0],["2000-04-27",37.2897,37.3421,35.3282,36.3352,12936000.0],["2000-04-28",37.0904,37.8456,35.5799,37.5939,12969900.0],["2000-05-01",38.2652,38.8946,37.0065,37.51,7822900.0],["2000-05-02",37.51,38.7687,37.1848,37.6778,8039500.0],["2000-05-03",37.5939,37.6358,35.496,36.0834,6569700.0],["2000-05-04",36.5869,38.7687,36.503,37.9715,7953500.0],["2000-05-05",37.51,40.1533,37.3421,39.9854,7025100.0],["2000-05-08",39.6078,42.0833,38.8526,41.5379,9295600.0],["2000-05-09",41.5799,41.5799,39.44,40.2372,6544300.0],["2000-05-10",39.9015,40.9505,39.1043,40.1533,5981400.0],["2000-05-11",40.4889,41.6218,39.8176,41.3701,5714400.0],["2000-05-12",41.5379,41.9155,40.8666,41.8735,4738900.0],["2000-05-15",41.7057,43.4679,41.0764,43.0903,6272200.0],["2000-05-16",43.5518,43.7616,42.5029,43.426,8408500.0],["2000-05-17",42.7127,43.2162,42.1672,42.2407,4834700.0],["2000-05-18",42.5449,42.7966,40.9505,41.0763,4920200.0],["2000-05-19",40.1952,40.8665,40.0274,40.1952,5703300.0],["2000-05-22",40.405,40.447,37.7617,38.3911,10503300.0],["2000-05-23",38.3911,40.2792,37.2582,37.3002,7174300.0],["2000-05-24",38.0554,40.0694,37.5519,40.0274,8013100.0],["2000-05-25",40.3631,41.7057,38.7687,38.8946,6319500.0],["2000-05-26",39.0204,39.9435,38.2652,39.6078,3271000.0],["2000-05-30",40.4889,42.6707,40.4889,42.5449,5253800.0],["2000-05-31",42.377,43.6357,41.9574,42.7127,7618000.0],["2000-06-01",42.9225,43.8036,41.7057,43.5099,6144000.0],["2000-06-02",44.3071,45.9854,44.3071,44.9784,10113800.0],["2000-06-05",44.6847,46.1952,44.4749,45.0204,6382900.0],["2000-06-06",45.1882,46.6567,44.391,45.314,6327000.0],["2000-06-07",45.6078,45.9854,44.6008,45.6497,3942800.0],["2000-06-08",45.7336,45.7756,43.8036,44.0973,5272200.0],["2000-06-09",44.3071,45.9854,40.9505,42.0414,10110500.0],["2000-06-12",42.4609,42.9225,40.2792,40.9505,9648700.0],["2000-06-13",40.8666,44.2232,40.8666,44.0973,6875300.0],["2000-06-14",44.4749,44.4749,42.7127,43.1742,4743400.0],["2000-06-15",43.7511,44.8106,43.2162,44.6008,5766900.0],["2000-06-16",45.3141,46.4049,43.9714,45.6497,8687700.0],["2000-06-19",45.4399,47.2861,45.0204,47.2441,6660500.0],["2000-06-20",47.1182,47.2861,46.6987,46.9924,8561200.0],["2000-06-21",46.6147,47.5797,46.4049,47.2021,5478500.0],["2000-06-22",46.6567,46.9923,44.4749,44.7686,5983000.0],["2000-06-23",44.7266,46.0693,44.2231,44.7266,3792200.0],["2000-06-26",45.3141,47.0763,44.8106,46.9504,5719000.0],["2000-06-27",46.9084,47.1182,44.6427,45.2301,5663500.0],["2000-06-28",45.1882,46.9504,45.0623,46.4049,4754000.0],["2000-06-29",45.9434,46.8245,45.356,45.8175,4604000.0],["2000-06-30",45.4819,47.328,44.6847,47.1602,6730700.0],["2000-07-03",46.7826,46.8245,45.8595,45.9854,3186800.0],["2000-07-05",46.5728,49.8454,46.2371,49.5517,13114900.0],["2000-07-06",48.8385,49.4259,46.9923,49.1741,9974600.0],["2000-07-07",49.5098,51.0203,49.0483,49.6357,9534800.0],["2000-07-10",50.0133,50.9783,48.7546,49.0902,7577600.0],["2000-07-11",48.6707,50.2231,48.6287,49.1322,6149300.0],["2000-07-12",50.1811,50.2231,47.9574,49.258,5595100.0],["2000-07-13",49.0483,49.5518,46.1112,46.6147,8188600.0],["2000-07-14",46.9504,48.2511,46.6567,47.4959,6284100.0],["2000-07-17",47.8734,49.6357,47.7895,48.5867,6009900.0],["2000-07-18",48.293,51.0203,48.1671,50.2545,6063000.0],["2000-07-19",49.8035,50.265,49.0483,49.3,6572200.0],["2000-07-20",49.5937,50.1811,49.4259,49.7196,5608100.0],["2000-07-21",48.9224,53.695,48.8385,52.3629,15289500.0],["2000-07-24",53.1601,53.9992,50.0133,50.1811,8720300.0],["2000-07-25",50.7266,51.0203,48.5028,49.4259,5172100.0],["2000-07-26",49.9713,50.9364,46.405,46.5728,9597200.0],["2000-07-27",46.4049,47.9993,45.8175,45.9854,13737000.0],["2000-07-28",46.4049,46.7406,43.7197,44.5588,8268400.0],["2000-07-31",44.8106,45.3141,43.4679,43.5938,6788200.0],["2000-08-01",43.8456,46.4889,43.6358,46.321,9298200.0],["2000-08-02",46.321,47.9154,45.6917,47.2021,7762200.0],["2000-08-03",46.2371,48.0832,46.2371,47.1182,5829000.0],["2000-08-04",47.37,47.9154,45.356,46.4049,5847600.0],["2000-08-07",46.4469,48.5028,45.5238,48.4189,7908000.0],["2000-08-08",48.2091,48.335,46.5518,46.6567,6420100.0],["2000-08-09",47.1182,47.328,46.2371,46.2791,5265800.0],["2000-08-10",46.321,46.4469,45.1462,45.6078,4668700.0],["2000-08-11",46.0693,46.9504,44.8106,46.7826,4336700.0],["2000-08-14",46.7406,46.9084,45.6917,46.6147,3320500.0],["2000-08-15",46.5728,46.6567,45.0623,45.4819,5147100.0],["2000-08-16",46.321,46.7406,45.314,45.4399,4312000.0],["2000-08-17",46.1532,46.6147,45.398,45.5238,5090600.0],["2000-08-18",45.2301,45.6078,44.1812,44.2232,5871600.0],["2000-08-21",44.8945,46.2791,44.5588,45.1462,4673300.0],["2000-08-22",45.4819,46.7406,45.4399,46.363,5550200.0],["2000-08-23",47.6637,47.9993,46.4049,47.37,7099700.0],["2000-08-24",47.4958,49.1741,47.4958,48.7546,6144800.0],["2000-08-25",49.0483,50.7685,48.9644,50.0972,6089400.0],["2000-08-28",50.265,51.0203,48.9224,49.5098,4627700.0],["2000-08-29",50.0133,50.0972,48.335,48.4189,5194100.0],["2000-08-30",48.5448,49.5098,48.1671,49.0483,4622300.0],["2000-08-31",49.1741,51.4398,48.7965,50.8944,7785200.0],["2000-09-01",51.3979,51.4398,49.8035,51.314,4917600.0],["2000-09-05",51.0203,51.0203,48.2511,48.6706,7469600.0],["2000-09-06",48.6706,49.0063,45.6497,45.6917,9203300.0],["2000-09-07",46.7826,49.0902,46.7406,48.335,7854100.0],["2000-09-08",48.8804,51.2301,47.7895,50.307,8089800.0],["2000-09-11",49.7615,50.265,48.335,48.5028,6646200.0],["2000-09-12",48.335,49.7615,47.9154,48.8385,4767700.0],["2000-09-13",48.5867,48.6707,47.8315,48.293,5692500.0],["2000-09-14",48.2511,48.2511,43.7616,45.2721,21630800.0],["2000-09-15",46.1532,46.7406,44.7266,45.398,12453900.0],["2000-09-18",45.9015,46.0273,43.5938,43.7616,5783700.0],["2000-09-19",44.3071,45.5238,43.0483,44.0973,6249100.0],["2000-09-20",44.8106,46.5728,44.3071,46.4049,5918400.0],["2000-09-21",45.9854,46.6567,45.1882,45.9434,4976100.0],["2000-09-22",45.8175,48.4189,45.8175,48.3769,7185400.0],["2000-09-25",48.377,49.5937,46.405,46.7826,6932500.0],["2000-09-26",46.9504,48.335,46.2791,48.0413,5887200.0],["2000-09-27",47.328,48.2511,46.7826,47.9154,5427600.0],["2000-09-28",47.2651,47.6637,45.9854,47.1602,7519100.0],["2000-09-29",47.4119,47.9154,46.405,46.877,5732900.0],["2000-10-02",47.2021,47.286,43.7197,44.1392,8224700.0],["2000-10-03",45.6287,46.321,44.6427,44.8106,5578400.0],["2000-10-04",45.1462,45.1882,42.6288,43.2581,8179500.0],["2000-10-05",42.9644,45.314,42.9644,44.7266,4932400.0],["2000-10-06",44.7267,44.9784,41.2861,42.3351,6830400.0],["2000-10-09",42.5449,43.426,41.6218,42.419,3295700.0],["2000-10-10",42.1463,42.8805,40.6987,40.7407,7811600.0],["2000-10-11",40.1113,45.356,39.9435,44.0973,7110600.0],["2000-10-12",43.8875,43.8875,40.2372,41.5379,10082700.0],["2000-10-13",40.5729,43.6358,40.5309,43.5518,4694800.0],["2000-10-16",43.8875,44.391,41.4959,42.8386,7142600.0],["2000-10-17",44.0553,44.0553,42.419,42.8805,6197300.0],["2000-10-18",41.7057,45.9854,41.2022,45.356,8272400.0],["2000-10-19",45.4399,46.1532,44.1812,45.5238,4956800.0],["2000-10-20",45.3141,46.6567,45.0623,46.1532,4956500.0],["2000-10-23",46.2791,48.2511,45.7756,47.6217,6250300.0],["2000-10-24",48.1672,48.7546,46.9924,47.9154,5965700.0],["2000-10-25",47.5797,47.9993,45.9014,46.0693,7707200.0],["2000-10-26",45.6497,46.1951,43.6357,45.9854,10354700.0],["2000-10-27",41.454,41.8735,39.1043,39.8176,33036800.0],["2000-10-30",39.3981,39.5239,34.4995,36.3352,27864900.0],["2000-10-31",37.8037,39.1044,37.3841,38.8946,14302500.0],["2000-11-01",39.1463,41.5379,38.7267,40.5204,10085100.0],["2000-11-02",40.6568,41.454,40.3211,41.2442,7776000.0],["2000-11-03",41.37,41.37,40.0274,40.1533,5144000.0],["2000-11-06",40.6882,41.2022,40.0274,40.1952,7531100.0],["2000-11-07",40.6148,41.7477,39.6498,41.4959,6485000.0],["2000-11-08",41.9994,44.6427,41.2861,41.3701,12635300.0],["2000-11-09",41.9574,43.7197,41.5379,42.1253,14028200.0],["2000-11-10",41.7896,44.1812,40.9924,43.3421,8410700.0],["2000-11-13",41.884,44.349,41.6218,42.0414,10742000.0],["2000-11-14",42.8386,43.6358,41.37,43.0483,7931900.0],["2000-11-15",42.7127,45.2721,42.6707,45.2301,7415700.0],["2000-11-16",44.1392,44.6427,43.5518,44.2232,5431900.0],["2000-11-17",44.2232,44.4749,42.419,43.7197,7003200.0],["2000-11-20",42.8805,43.8036,41.412,42.5449,5685300.0],["2000-11-21",42.5449,43.6358,41.8735,43.384,5543900.0],["2000-11-22",43.6777,44.5588,43.1323,43.8455,8429200.0],["2000-11-24",43.9714,44.9784,42.8805,44.349,2796500.0],["2000-11-27",45.1042,46.2371,44.6427,45.1042,6850100.0],["2000-11-28",45.3455,46.4049,44.4749,44.5378,6525400.0],["2000-11-29",44.4749,46.321,43.8036,45.7336,5408900.0],["2000-11-30",44.8525,45.6077,42.6288,42.7127,8062100.0],["2000-12-01",43.7616,44.9784,42.5029,43.5099,5257800.0],["2000-12-04",44.0134,44.6427,41.8316,43.5938,6819300.0],["2000-12-05",44.3071,46.1532,43.6357,46.0693,6128700.0],["2000-12-06",45.0623,45.1882,43.7197,44.3071,7734800.0],["2000-12-07",43.8875,44.2232,42.7966,43.9295,5238900.0],["2000-12-08",44.1392,46.2371,43.426,45.9015,6268500.0],["2000-12-11",45.3141,46.9924,44.6847,46.4889,7538500.0],["2000-12-12",46.4469,47.4958,45.5658,45.8175,5348100.0],["2000-12-13",46.7406,47.1602,44.8106,45.0623,7231900.0],["2000-12-14",45.1882,45.1882,42.6288,43.1742,7807900.0],["2000-12-15",42.8805,43.2162,38.9365,40.2372,14593400.0],["2000-12-18",41.6638,44.0973,41.6638,42.8386,8132500.0],["2000-12-19",43.1742,45.6497,43.1742,43.8455,8369600.0],["2000-12-20",42.8386,44.8945,42.7127,42.7127,7004100.0],["2000-12-21",43.0484,43.9714,40.9505,42.7547,8651600.0],["2000-12-22",42.6707,44.8106,42.6288,44.8106,5368500.0],["2000-12-26",44.6847,45.7336,44.6427,45.4819,3813800.0],["2000-12-27",44.6427,44.8945,43.6777,44.0973,7020200.0],["2000-12-28",44.2232,44.9364,43.7197,44.6008,6365300.0],["2000-12-29",44.8945,45.2301,42.9225,42.9225,5827400.0],["2001-01-02",44.2232,44.6427,41.8735,42.2092,6449200.0],["2001-01-03",42.419,45.2721,40.6987,45.0204,10116600.0],["2001-01-04",44.2232,45.1462,41.2442,42.0833,9274400.0],["2001-01-05",41.8735,41.9155,38.8526,39.1463,15381800.0],["2001-01-08",39.0204,39.6918,36.4191,39.398,10770300.0],["2001-01-09",39.482,41.7057,39.3561,41.6218,9027400.0],["2001-01-10",40.6987,41.9994,40.3631,40.7826,9254500.0],["2001-01-11",40.6148,42.1673,39.44,40.6987,7864900.0],["2001-01-12",41.0344,41.0763,39.6078,40.1113,5509600.0],["2001-01-16",40.2792,41.8735,40.0274,41.3281,5511400.0],["2001-01-17",41.884,42.8805,39.9435,40.6148,6624300.0],["2001-01-18",40.9085,42.0414,40.4889,41.6637,5507700.0],["2001-01-19",41.454,41.5379,39.8596,40.2792,10139000.0],["2001-01-22",46.9923,47.5797,44.5169,45.398,54857700.0],["2001-01-23",44.8945,46.2791,44.8525,45.4819,16341600.0],["2001-01-24",45.398,47.1182,44.8945,46.363,13915700.0],["2001-01-25",46.9504,48.4609,46.9084,48.335,21418100.0],["2001-01-26",48.293,48.5867,47.328,48.1252,8616100.0],["2001-01-29",47.8315,47.8735,47.4119,47.6637,7110300.0],["2001-01-30",47.7371,47.7895,47.0763,47.6637,7095600.0],["2001-01-31",47.4539,47.7056,46.8245,47.2021,8907000.0],["2001-02-01",46.8665,47.2021,46.1952,46.5308,7745300.0],["2001-02-02",46.6147,47.6637,46.5308,46.9504,5902300.0],["2001-02-05",46.8665,47.0763,45.6602,45.8595,6981100.0],["2001-02-06",45.8595,47.4539,45.5658,46.9084,8051600.0],["2001-02-07",46.7301,47.7476,46.5728,47.4119,8272900.0],["2001-02-08",47.7056,47.8315,46.6147,46.8665,4383400.0],["2001-02-09",46.5728,48.7965,45.8595,48.7126,10396800.0],["2001-02-12",48.377,50.307,48.335,49.8035,11139100.0],["2001-02-13",49.8455,50.3909,48.4189,48.5448,8579600.0],["2001-02-14",48.5867,49.0483,47.0343,48.335,8137700.0],["2001-02-15",48.1671,48.5028,47.6217,48.3769,6164800.0],["2001-02-16",47.9154,48.4609,47.0763,47.8315,5935500.0],["2001-02-20",47.7895,47.7895,45.8595,45.9434,10771000.0],["2001-02-21",46.0273,48.6706,45.9015,47.4119,10556900.0],["2001-02-22",47.37,48.9224,46.6567,47.0343,9959300.0],["2001-02-23",46.3211,47.37,45.8176,47.2861,8408000.0],["2001-02-26",47.5378,49.4678,47.1602,49.258,8894500.0],["2001-02-27",48.7126,50.2231,48.6706,49.6357,10470700.0],["2001-02-28",50.265,50.3909,48.2511,48.3769,10927300.0],["2001-03-01",48.1252,48.8385,46.6986,47.6741,9877900.0],["2001-03-02",47.6217,49.7615,47.1602,48.6287,8758100.0],["2001-03-05",48.1672,49.6776,48.0413,48.8804,6120600.0],["2001-03-06",49.0063,49.5937,48.2511,49.4678,6934900.0],["2001-03-07",49.3839,49.7615,46.8665,47.7895,8970300.0],["2001-03-08",47.5378,47.5378,45.2301,46.0273,12403600.0],["2001-03-09",45.7336,47.5378,44.6427,44.7266,7722400.0],["2001-03-12",43.6358,44.4329,41.1183,41.1603,9657100.0],["2001-03-13",42.0413,44.5168,41.5379,43.6777,12066400.0],["2001-03-14",42.398,45.5658,42.377,43.6358,13360300.0],["2001-03-15",44.391,44.8525,43.5099,43.7197,6869600.0],["2001-03-16",42.461,43.6358,41.6218,41.8735,11703600.0],["2001-03-19",42.3665,43.6357,41.6847,42.9225,8085500.0],["2001-03-20",42.7966,42.9225,41.1183,41.1603,8771200.0],["2001-03-21",41.0344,41.0344,36.7547,37.2163,24281500.0],["2001-03-22",35.6638,36.9645,30.5031,36.8806,48611900.0],["2001-03-23",36.6289,38.3491,36.4191,37.7198,14431300.0],["2001-03-26",38.7267,40.0694,37.9295,39.5239,13068700.0],["2001-03-27",39.891,40.8665,38.9785,40.7826,10757500.0],["2001-03-28",40.1113,41.6218,39.6078,39.9854,9290400.0],["2001-03-29",39.482,41.6218,39.3561,40.0694,9936500.0],["2001-03-30",40.4889,41.2442,39.8176,40.405,7176800.0],["2001-04-02",39.8596,40.447,37.5519,38.2652,10778300.0],["2001-04-03",37.7617,39.1044,36.2932,36.7128,13715100.0],["2001-04-04",36.3352,37.51,35.0345,36.9226,13447600.0],["2001-04-05",38.0974,38.2652,35.1184,38.1393,14891000.0],["2001-04-06",37.3421,39.0204,36.503,36.5449,12797600.0],["2001-04-09",36.7883,36.889,35.9223,36.2311,11315400.0],["2001-04-10",36.6272,37.0367,34.5058,34.5796,15074600.0],["2001-04-11",36.0163,36.6876,33.7741,34.8214,18683700.0],["2001-04-12",34.8079,36.3855,34.7945,36.3452,10553600.0],["2001-04-16",36.3922,37.5939,36.1841,36.6406,7894200.0],["2001-04-17",36.2714,38.5002,36.2513,38.3323,9345200.0],["2001-04-18",39.7555,41.3734,38.5673,41.3197,14598500.0],["2001-04-19",41.1049,41.5412,39.4736,41.0042,9380400.0],["2001-04-20",40.0576,40.3396,39.628,39.9838,8424600.0],["2001-04-23",39.675,40.8095,38.9365,40.2456,7712000.0],["2001-04-24",40.4,40.6148,38.3122,38.5673,9716900.0],["2001-04-25",38.3995,39.5877,38.3793,39.205,7607100.0],["2001-04-26",39.4064,39.6481,36.8219,37.52,10395700.0],["2001-04-27",38.3726,41.2861,38.3726,40.1986,22919100.0],["2001-04-30",41.0847,41.7896,40.2456,41.0444,12444500.0],["2001-05-01",40.9572,41.7024,39.6347,41.2123,8206500.0],["2001-05-02",41.9574,42.0246,40.1449,41.7829,7426400.0],["2001-05-03",41.1854,41.3868,39.44,39.9032,7270500.0],["2001-05-04",39.3796,42.4475,38.2652,41.8836,12276200.0],["2001-05-07",41.5547,41.9172,40.494,41.6822,5923800.0],["2001-05-08",41.7426,42.2931,40.4134,41.7426,6538500.0],["2001-05-09",41.5144,42.226,40.6148,40.9236,7211500.0],["2001-05-10",41.6218,41.9239,40.2792,40.4,7401400.0],["2001-05-11",40.6417,41.1183,40.212,40.6819,5430500.0],["2001-05-14",41.4875,41.7896,40.4201,40.9169,7300300.0],["2001-05-15",41.0109,41.2123,40.6148,40.6618,6152700.0],["2001-05-16",40.8162,43.6358,40.541,43.6358,9868600.0],["2001-05-17",43.4881,45.0455,43.3337,44.8508,10143900.0],["2001-05-18",44.1057,44.6427,43.3672,43.9446,7043500.0],["2001-05-21",44.1392,44.9784,43.3135,44.9046,7166800.0],["2001-05-22",45.2469,45.3476,43.8371,44.4682,7187300.0],["2001-05-23",44.0721,45.2133,42.998,43.0383,8825200.0],["2001-05-24",43.2799,45.1126,42.7832,45.0724,6929900.0],["2001-05-25",44.8777,44.9113,43.8036,44.2198,4175500.0],["2001-05-29",44.3742,45.2335,43.8707,45.1798,6635200.0],["2001-05-30",44.5756,45.3812,43.8707,44.1862,8832000.0],["2001-05-31",44.0721,45.012,43.9177,44.5622,6845300.0],["2001-06-01",44.7569,46.0458,44.6696,46.0391,6206600.0],["2001-06-04",46.0189,46.9923,45.737,46.9185,7780800.0],["2001-06-05",46.7641,47.3952,46.6567,47.0058,8517100.0],["2001-06-06",46.744,46.8917,45.5826,45.784,5876300.0],["2001-06-07",45.737,46.9924,45.4148,46.2002,6026000.0],["2001-06-08",46.321,46.321,45.1127,45.2805,3227200.0],["2001-06-11",45.7168,45.8175,43.9714,44.8106,5330300.0],["2001-06-12",43.1725,45.3073,42.226,44.9247,12739700.0],["2001-06-13",44.8173,46.321,44.6562,45.4819,9385500.0],["2001-06-14",45.0455,45.6497,44.5085,44.9448,8200000.0],["2001-06-15",44.6092,45.3141,44.005,45.0187,9937200.0],["2001-06-18",44.777,45.6833,44.5622,44.965,5031700.0],["2001-06-19",45.3074,45.6497,44.777,44.9583,6065500.0],["2001-06-20",44.7904,46.3277,44.7904,45.2738,8111200.0],["2001-06-21",45.0455,45.8175,44.3138,45.1798,9611200.0],["2001-06-22",44.9851,45.059,43.7096,43.7297,6981200.0],["2001-06-25",43.8506,43.8506,41.9642,43.1323,8807500.0],["2001-06-26",42.5617,43.958,42.1253,42.4072,7052400.0],["2001-06-27",42.3267,43.2195,41.9575,42.367,6584300.0],["2001-06-28",42.4945,43.7096,41.9574,42.0716,8166500.0],["2001-06-29",41.0445,42.3401,39.9435,40.7357,9949400.0],["2001-07-02",41.4204,41.6889,40.9907,41.4002,5750000.0],["2001-07-03",41.3197,41.4875,40.6954,40.7625,4007300.0],["2001-07-05",40.6417,40.6685,39.0238,39.0842,9511100.0],["2001-07-06",38.9701,39.3326,37.6946,38.3726,8260100.0],["2001-07-09",38.7687,40.2657,38.6948,39.4199,8205700.0],["2001-07-10",39.9569,40.1248,38.3995,38.621,8767900.0],["2001-07-11",38.5404,39.1648,37.8288,38.2719,10528000.0],["2001-07-12",38.4532,38.4599,36.5332,36.9897,12540700.0],["2001-07-13",36.9763,38.386,36.7547,37.3522,11377300.0],["2001-07-16",37.5939,37.7617,35.8887,36.258,9560300.0],["2001-07-17",36.6876,37.52,36.6876,36.9628,8687100.0],["2001-07-18",37.5335,40.7826,37.426,40.3127,14959500.0],["2001-07-19",39.8294,40.2792,38.8627,39.9368,8810200.0],["2001-07-20",40.0442,40.8028,39.7757,40.7558,7221700.0],["2001-07-23",41.0915,41.454,39.2722,39.3326,7570100.0],["2001-07-24",39.1715,39.3393,37.7483,38.7821,7780300.0],["2001-07-25",38.6814,39.9435,38.1645,39.7287,6355300.0],["2001-07-26",39.299,39.7287,37.6946,38.7486,7947200.0],["2001-07-27",40.8901,41.6151,40.6215,40.8296,10271400.0],["2001-07-30",41.0176,41.4003,40.3463,40.5947,4040700.0],["2001-07-31",41.1183,42.5617,41.1183,42.0984,8530300.0],["2001-08-01",42.3602,42.367,41.4674,41.6822,5068500.0],["2001-08-02",42.0246,42.5281,41.0176,41.7829,5351300.0],["2001-08-03",41.7494,42.461,41.0109,41.5614,3860500.0],["2001-08-06",41.5681,42.2931,41.5479,41.8635,3165100.0],["2001-08-07",41.9507,42.7899,41.7762,42.0582,4233500.0],["2001-08-08",42.1253,42.7496,40.6215,40.8766,5348500.0],["2001-08-09",40.9438,41.0109,39.7085,40.9505,6964200.0],["2001-08-10",41.078,41.5547,40.4201,41.0176,4917000.0],["2001-08-13",40.9438,42.2797,40.8162,42.2596,4140000.0],["2001-08-14",42.3401,42.8637,41.454,41.5681,5291800.0],["2001-08-15",41.7493,42.0984,40.1784,40.3396,7657700.0],["2001-08-16",40.3396,41.4137,39.1379,40.9505,10757700.0],["2001-08-17",40.3798,41.3868,40.1516,40.2456,5895500.0],["2001-08-20",40.3329,40.7827,39.8428,40.2322,4523000.0],["2001-08-21",40.1382,40.6081,39.1782,39.2118,5961900.0],["2001-08-22",39.7085,40.9102,39.3393,40.8699,6987800.0],["2001-08-23",40.6954,42.8839,40.447,42.2394,11075100.0],["2001-08-24",42.6691,43.7163,42.4475,43.5888,11090200.0],["2001-08-27",43.233,44.0385,43.1658,43.2867,4687900.0],["2001-08-28",43.4478,43.5686,42.2126,42.2931,4702400.0],["2001-08-29",42.2998,42.6892,41.0847,42.0246,6830200.0],["2001-08-30",42.0179,43.8036,42.0112,43.3471,12226100.0],["2001-08-31",43.1591,43.3404,42.6355,43.1658,6568700.0],["2001-09-04",42.8302,44.1728,42.5616,43.0584,7482600.0],["2001-09-05",43.1323,43.9714,41.7561,43.77,7710400.0],["2001-09-06",43.8237,44.4749,43.3001,44.0788,11745800.0],["2001-09-07",43.6022,43.958,42.5616,42.8973,7128200.0],["2001-09-10",42.1924,43.6761,41.991,43.0517,6669100.0],["2001-09-17",40.9706,41.9575,40.1113,40.8498,12327500.0],["2001-09-18",41.6889,41.9172,39.8428,39.8629,20132400.0],["2001-09-19",40.071,40.541,37.3455,38.9029,19047800.0],["2001-09-20",37.9295,40.3329,37.8288,39.6078,14835300.0],["2001-09-21",37.5267,38.668,37.2582,37.6073,18567400.0],["2001-09-24",38.2652,38.7687,36.795,37.0971,9945400.0],["2001-09-25",37.5066,38.3659,37.0098,37.9295,9949000.0],["2001-09-26",38.5337,38.9969,38.1578,38.4599,11321200.0],["2001-09-27",38.5337,40.4134,38.3927,39.9099,9029800.0],["2001-09-28",40.3396,40.9438,39.4266,39.4534,10021500.0],["2001-10-01",39.4333,39.7757,38.5337,39.2789,10077200.0],["2001-10-02",39.44,39.8092,39.0305,39.7555,7526400.0],["2001-10-03",39.2722,40.3463,39.0104,40.1718,9389500.0],["2001-10-04",40.2724,40.2792,38.4062,38.5673,9460400.0],["2001-10-05",38.6747,39.6078,38.1578,39.4333,6892300.0],["2001-10-08",39.0104,39.6414,38.1779,38.7486,4980300.0],["2001-10-09",38.8895,38.9499,38.1041,38.5471,5860300.0],["2001-10-10",38.5673,40.2657,38.4129,39.5944,6330600.0],["2001-10-11",39.9636,41.4137,39.9636,41.3868,9529200.0],["2001-10-12",40.9169,41.4875,39.9502,41.36,9712000.0],["2001-10-15",40.8431,41.8165,40.6148,41.7628,6318500.0],["2001-10-16",41.7292,42.414,41.0646,41.3197,6665900.0],["2001-10-17",41.5882,41.6419,39.581,39.6145,8753000.0],["2001-10-18",39.6011,40.3731,39.2386,39.675,7034400.0],["2001-10-19",39.5273,40.3463,39.2051,40.2255,6475700.0],["2001-10-22",39.9301,40.6215,39.6078,40.1718,7269100.0],["2001-10-23",40.4537,40.7692,39.5474,39.6414,7243400.0],["2001-10-24",39.9435,39.9435,37.5469,38.3189,15780900.0],["2001-10-25",38.1175,39.2588,37.7684,39.1044,14989800.0],["2001-10-26",39.5676,40.6819,39.2923,39.9099,17978900.0],["2001-10-29",39.8764,39.9838,38.2652,38.3525,6805000.0],["2001-10-30",38.2719,38.6009,37.0233,38.1846,8777100.0],["2001-10-31",38.4733,39.3058,38.0705,38.1444,8416900.0],["2001-11-01",38.527,39.4199,38.1981,38.9365,7081200.0],["2001-11-02",38.668,39.2722,38.3995,38.6948,5232800.0],["2001-11-05",39.0976,39.6011,38.8962,39.299,5033000.0],["2001-11-06",39.1446,40.1248,38.6411,39.7824,6476600.0],["2001-11-07",39.9569,40.6081,39.8965,40.2389,8091500.0],["2001-11-08",40.4134,40.7222,38.6479,38.6546,9758800.0],["2001-11-09",38.7351,39.0372,37.7147,38.1914,8526000.0],["2001-11-12",38.2249,38.5404,37.0971,37.7751,7183500.0],["2001-11-13",38.7955,39.1648,38.6009,38.9298,5927300.0],["2001-11-14",39.5944,39.6414,38.3189,38.4867,9786900.0],["2001-11-15",38.4867,38.9701,37.9295,38.292,8145400.0],["2001-11-16",38.339,38.3458,37.7147,37.943,6327100.0],["2001-11-19",38.2316,39.1782,38.1578,39.1715,8095200.0],["2001-11-20",39.1379,39.8025,38.7284,38.8761,10883200.0],["2001-11-21",41.1854,41.7963,40.7289,41.6084,21729200.0],["2001-11-23",41.9709,43.4679,41.8366,43.2464,13169800.0],["2001-11-26",43.1793,45.2603,42.9644,45.2402,17849000.0],["2001-11-27",44.5823,45.0388,43.676,44.2064,13406000.0],["2001-11-28",43.77,44.2198,43.045,43.3135,7623600.0],["2001-11-29",43.4478,44.2265,42.9174,44.1661,6988300.0],["2001-11-30",44.0721,44.9448,43.7029,44.5957,7705600.0],["2001-12-03",44.2332,44.8307,43.6425,43.958,6707400.0],["2001-12-04",45.0254,45.4147,44.3406,44.7501,11001000.0],["2001-12-05",44.9985,45.643,44.5756,45.4752,8872200.0],["2001-12-06",45.4819,46.321,45.1328,45.9786,8656000.0],["2001-12-07",45.784,45.925,44.4883,44.8441,7410000.0],["2001-12-10",44.73,45.3812,43.5418,43.5485,8547000.0],["2001-12-11",43.9378,44.2265,42.8839,43.1658,9259000.0],["2001-12-12",43.3404,43.5283,42.132,43.2263,10275600.0],["2001-12-13",43.0248,43.4478,40.4,40.4067,23186000.0],["2001-12-14",38.5337,38.8694,37.4932,37.614,54037500.0],["2001-12-17",37.0904,40.2053,37.0635,39.9368,43405800.0],["2001-12-18",39.2118,39.5071,38.3592,39.1983,23899200.0],["2001-12-19",38.668,39.4736,38.4666,39.1581,13772000.0],["2001-12-20",39.0037,39.2923,38.7687,38.8023,8129600.0],["2001-12-21",38.903,39.5877,38.2115,38.9164,16269500.0],["2001-12-24",38.7687,38.9029,38.2652,38.2786,6296300.0],["2001-12-26",38.5539,39.4736,38.2988,39.1312,6461100.0],["2001-12-27",39.1446,39.5474,38.9969,39.205,6585200.0],["2001-12-28",39.3393,40.0979,39.3057,39.6481,8493600.0],["2001-12-31",39.3393,39.346,37.7886,37.8893,10040400.0],["2002-01-02",38.1981,38.2249,36.9897,37.8624,10571300.0],["2002-01-03",37.9631,38.1444,36.0834,36.4795,19074400.0],["2002-01-04",36.8621,37.755,35.7679,37.3388,18595900.0],["2002-01-07",38.4263,38.4263,37.3791,37.3858,13657300.0],["2002-01-08",37.9362,38.0302,36.9427,37.9564,9275800.0],["2002-01-09",38.48,38.7351,37.4328,37.4395,12493000.0],["2002-01-10",37.5267,38.2249,37.1642,37.9228,8100500.0],["2002-01-11",38.1309,38.762,37.9833,38.3323,9662200.0],["2002-01-14",38.3525,38.5002,37.2582,37.2582,8124100.0],["2002-01-15",37.5603,37.9228,37.1978,37.7684,7696000.0],["2002-01-16",37.9295,38.5337,37.3186,37.3858,10046500.0],["2002-01-17",37.8288,37.8557,36.5869,37.4596,11104000.0],["2002-01-18",36.8957,37.6811,36.0767,36.4728,13029700.0],["2002-01-22",37.1307,37.755,36.3385,37.6342,12419600.0],["2002-01-23",38.4397,39.5071,37.8893,39.2453,16704600.0],["2002-01-24",38.3323,38.9365,38.1309,38.4062,15523900.0],["2002-01-25",38.2652,39.1043,38.0302,38.3055,7856300.0],["2002-01-28",38.527,38.5337,37.5939,37.7953,7728400.0],["2002-01-29",37.802,38.3659,36.2512,36.5869,11779500.0],["2002-01-30",36.5869,36.983,35.8149,36.9494,13339900.0],["2002-01-31",37.0904,37.4193,36.4862,37.2582,10058400.0],["2002-02-01",38.668,38.9902,38.2249,38.856,17901100.0],["2002-02-04",38.6076,38.7083,37.6006,37.8423,9394900.0],["2002-02-05",38.1242,39.0909,37.6879,38.0504,13967500.0],["2002-02-06",38.2383,38.5002,37.5939,37.8893,11302200.0],["2002-02-07",38.0303,38.6814,37.4596,37.6006,9009800.0],["2002-02-08",37.708,38.8694,37.5939,38.8694,10209600.0],["2002-02-11",38.6546,39.0641,38.5337,38.6948,8532200.0],["2002-02-12",38.3995,39.7757,38.2988,39.6078,11649900.0],["2002-02-13",39.6481,39.9771,39.3057,39.5541,7756800.0],["2002-02-14",39.4266,40.1449,38.5807,38.9365,8977000.0],["2002-02-15",38.8761,39.4736,38.1309,39.0641,11526800.0],["2002-02-19",38.8023,38.903,38.0302,38.1981,7038500.0],["2002-02-20",38.7217,39.581,38.3323,39.5743,9055500.0],["2002-02-21",39.2319,40.2456,38.621,38.6613,13086400.0],["2002-02-22",38.1175,38.7687,37.7281,38.6344,22726500.0],["2002-02-25",38.6411,39.6078,38.5136,39.5877,10041800.0],["2002-02-26",39.6011,39.7757,38.8828,39.3527,7985200.0],["2002-02-27",39.7354,39.9099,38.6008,38.8492,10489900.0],["2002-02-28",39.0506,39.628,38.8559,38.9231,9439600.0],["2002-03-01",39.0507,39.4065,38.2719,39.2923,9436000.0],["2002-03-04",39.6078,40.212,39.534,40.1986,13094400.0],["2002-03-05",39.9032,40.447,39.2856,39.5676,8645400.0],["2002-03-06",39.7354,40.6887,39.5407,40.6752,12320100.0],["2002-03-07",40.259,40.6752,39.7488,40.1449,9259100.0],["2002-03-08",40.4403,40.447,39.4266,40.0912,8827700.0],["2002-03-11",39.8898,40.1919,39.5474,39.8764,8292600.0],["2002-03-12",39.5541,40.0778,39.2722,40.0039,5797400.0],["2002-03-13",40.3396,40.6081,39.6548,40.1852,8094000.0],["2002-03-14",40.1113,40.9371,40.1046,40.447,8174100.0],["2002-03-15",40.353,41.266,40.2792,41.2257,9986400.0],["2002-03-18",41.4808,42.038,41.3533,41.944,10299700.0],["2002-03-19",41.991,42.2528,41.5278,41.8299,7892200.0],["2002-03-20",41.6151,41.7896,40.9908,40.9908,8202700.0],["2002-03-21",41.0042,41.7896,40.6819,41.7829,8088300.0],["2002-03-22",41.4942,41.944,41.1452,41.4875,8647600.0],["2002-03-25",41.5882,41.6084,40.5141,40.5343,8289900.0],["2002-03-26",40.4336,40.937,40.3127,40.7021,8174300.0],["2002-03-27",40.4806,41.2123,40.353,40.8498,7905300.0],["2002-03-28",40.8632,40.9169,39.9905,40.0643,8894500.0],["2002-04-01",39.8965,41.2727,39.8428,41.2123,8119700.0],["2002-04-02",40.9505,41.2391,40.1113,40.1113,7025300.0],["2002-04-03",40.3396,40.6551,39.7421,40.2389,8161300.0],["2002-04-04",40.1516,40.5611,39.5273,39.5877,9938200.0],["2002-04-05",39.7757,40.1046,38.9969,39.0842,9154800.0],["2002-04-08",38.6747,39.6414,38.4196,39.6011,11398300.0],["2002-04-09",39.6078,39.628,37.5402,37.8356,16797900.0],["2002-04-10",38.5002,39.4064,38.433,39.3662,11552200.0],["2002-04-11",39.2319,39.8696,38.3256,38.3793,9936900.0],["2002-04-12",38.6143,38.7888,38.1309,38.4062,5869600.0],["2002-04-15",38.5941,38.9097,37.6946,38.1645,8152300.0],["2002-04-16",38.3592,38.8291,38.0437,38.7687,6495400.0],["2002-04-17",38.8291,39.0036,37.6274,37.8893,7538700.0],["2002-04-18",37.7684,38.7016,37.6946,38.6143,7899400.0],["2002-04-19",39.0708,39.1312,37.9631,38.1444,7775700.0],["2002-04-22",37.9362,38.0302,37.2582,37.6073,7713500.0],["2002-04-23",36.9494,37.5737,36.654,36.7547,13368100.0],["2002-04-24",37.2314,38.1175,37.1307,37.6677,10958400.0],["2002-04-25",37.5939,38.2988,36.9964,37.0568,11815700.0],["2002-04-26",37.7818,38.0974,35.7947,36.1438,16767600.0],["2002-04-29",36.1505,36.1505,34.5729,34.828,18827500.0],["2002-04-30",34.6871,35.8149,34.2037,35.4994,13489100.0],["2002-05-01",35.4591,35.5195,34.3783,34.5864,12053400.0],["2002-05-02",34.4588,34.9757,33.7472,33.7808,12280500.0],["2002-05-03",33.7674,33.8009,32.0689,32.7604,20110100.0],["2002-05-06",32.6664,32.9953,31.1828,31.4245,14849400.0],["2002-05-07",31.2096,32.0421,30.7531,31.2432,17532300.0],["2002-05-08",31.8205,33.3713,31.6863,32.9954,13995000.0],["2002-05-09",32.8611,33.2572,31.9414,31.9481,11485800.0],["2002-05-10",32.1562,32.1763,30.498,30.6524,15364700.0],["2002-05-13",30.8605,32.2435,30.5115,32.1965,12388000.0],["2002-05-14",33.3713,34.7811,33.3176,34.7676,20239900.0],["2002-05-15",34.2641,35.2778,33.9956,34.4722,12607400.0],["2002-05-16",34.291,34.3044,33.1632,33.8009,10088600.0],["2002-05-17",34.0426,34.5058,32.9483,34.0292,12138000.0],["2002-05-20",33.5794,34.0493,33.1632,33.425,10468900.0],["2002-05-21",33.566,33.9419,32.5053,32.6597,10477300.0],["2002-05-22",32.1226,33.3914,32.1226,33.1833,10293600.0],["2002-05-23",33.5324,35.5732,33.0423,35.3785,13168800.0],["2002-05-24",34.9422,35.5061,34.009,34.0426,10605500.0],["2002-05-28",34.2037,34.8952,33.4988,34.6468,8678900.0],["2002-05-29",34.4387,35.11,33.9822,33.9822,8873800.0],["2002-05-30",33.8345,33.9822,33.2706,33.6465,8980600.0],["2002-05-31",33.8681,33.9016,31.9145,31.9749,14617200.0],["2002-06-03",31.8675,32.4113,30.3034,30.3369,11719300.0],["2002-06-04",30.3906,30.5115,29.0681,29.8066,21143800.0],["2002-06-05",29.8871,30.7867,29.6253,30.5517,14209300.0],["2002-06-06",30.2631,30.3503,28.7056,28.7257,11967600.0],["2002-06-07",27.3026,27.9403,27.1884,27.6919,19903400.0],["2002-06-10",27.8597,28.4304,27.6584,28.0679,11662600.0],["2002-06-11",28.2625,28.3632,25.6444,26.0136,24301900.0],["2002-06-12",25.9532,26.2889,24.6576,25.6243,25015900.0],["2002-06-13",26.1479,26.1479,25.1342,25.3759,18824900.0],["2002-06-14",24.7717,27.2824,24.7113,26.9736,23638700.0],["2002-06-17",27.9873,28.86,27.7255,28.6653,28478700.0],["2002-06-18",28.2693,29.6723,28.0813,29.0346,23339900.0],["2002-06-19",29.0211,29.6253,28.6116,28.8869,15854900.0],["2002-06-20",28.4706,28.7593,27.363,27.7389,19211000.0],["2002-06-21",27.3563,28.2021,26.9736,27.1549,18579900.0],["2002-06-24",26.9669,28.86,26.7722,28.0477,19148700.0],["2002-06-25",28.2961,28.5311,27.0206,27.2958,15075400.0],["2002-06-26",26.2352,27.853,26.1815,27.3965,19021000.0],["2002-06-27",27.8598,28.0947,27.175,27.853,14872900.0],["2002-06-28",27.9067,28.8667,27.6986,28.1148,13014300.0],["2002-07-01",27.8262,27.9067,25.7384,25.7518,16032300.0],["2002-07-02",25.7988,25.8458,24.5971,24.8052,17464400.0],["2002-07-03",24.5569,24.671,23.0867,24.0534,19835500.0],["2002-07-05",24.5434,25.631,24.4897,25.5571,6473100.0],["2002-07-08",25.5101,25.5571,24.2816,24.3085,12180600.0],["2002-07-09",24.483,24.812,23.1941,23.4492,12951300.0],["2002-07-10",23.5297,23.5767,21.8112,21.838,18911800.0],["2002-07-11",21.791,23.2209,21.65,23.1001,20980500.0],["2002-07-12",23.4425,23.8184,22.3751,23.0263,16552100.0],["2002-07-15",22.6637,22.6637,20.5222,20.8579,26714600.0],["2002-07-16",20.9519,23.2478,20.9317,22.0663,37426600.0],["2002-07-17",23.4559,24.9194,23.4089,24.9059,29001900.0],["2002-07-18",24.6307,24.6643,22.7577,23.0128,21493800.0],["2002-07-19",22.8584,24.0467,22.4221,23.805,27505200.0],["2002-07-22",24.0534,24.7717,23.6774,23.6841,24249200.0],["2002-07-23",23.7513,24.2346,23.3552,23.899,27637600.0],["2002-07-24",23.2948,26.5507,22.9658,24.8992,26174100.0],["2002-07-25",27.2623,28.4304,27.0475,28.1551,43226100.0],["2002-07-26",28.0544,29.1218,27.3697,29.1218,17267000.0],["2002-07-29",29.4038,29.7059,28.5311,29.5515,20937900.0],["2002-07-30",29.142,31.317,29.1084,30.5383,25061100.0],["2002-07-31",28.8533,31.2163,28.8332,30.639,33644300.0],["2002-08-01",30.7397,30.7867,29.0681,29.1353,15863800.0],["2002-08-02",29.2762,29.9476,28.6049,29.2091,15541900.0],["2002-08-05",29.001,29.5918,28.182,28.3431,15115000.0],["2002-08-06",28.813,29.9341,28.6318,29.6925,16463400.0],["2002-08-07",30.2698,30.78,29.6253,30.6927,15199700.0],["2002-08-08",30.5853,32.2502,30.4511,32.2435,19341000.0],["2002-08-09",31.6863,32.5925,31.4312,32.0421,12285100.0],["2002-08-12",31.5587,32.3777,31.3506,32.2099,9703200.0],["2002-08-13",31.881,32.1696,30.5316,30.639,14460400.0],["2002-08-14",30.6122,32.1293,30.2094,31.9011,16515500.0],["2002-08-15",31.834,32.6597,31.3305,32.0891,13443200.0],["2002-08-16",31.8809,32.371,31.4043,31.9078,11124800.0],["2002-08-19",31.787,31.9145,31.1492,31.1626,11523200.0],["2002-08-20",30.8941,31.7937,30.7599,31.3305,11630000.0],["2002-08-21",31.6863,32.1898,31.2835,32.0219,10914800.0],["2002-08-22",31.9816,32.8409,31.5587,32.5858,11725700.0],["2002-08-23",32.4381,32.8275,31.6259,31.7333,10946800.0],["2002-08-26",31.9145,31.9548,30.498,31.4446,11323300.0],["2002-08-27",31.552,31.6728,30.3436,30.3503,11010500.0],["2002-08-28",30.545,30.9545,30.2161,30.3302,12285600.0],["2002-08-29",30.2362,31.1358,30.0013,30.4645,11252000.0],["2002-08-30",30.4913,31.2499,30.2094,30.2295,9749600.0],["2002-09-03",30.1691,30.2228,28.813,28.8265,14686300.0],["2002-09-04",29.0681,30.0147,28.7526,29.6186,13059600.0],["2002-09-05",29.2695,29.6925,28.9943,29.001,12383500.0],["2002-09-06",29.6119,30.5786,29.6119,30.0416,10521000.0],["2002-09-09",29.8066,30.7733,29.4172,30.1758,12226300.0],["2002-09-10",30.2698,31.0888,30.1422,30.9143,11923200.0],["2002-09-11",31.0888,31.6124,30.6323,30.6457,8406800.0],["2002-09-12",30.5719,30.7464,30.1422,30.2631,8862100.0],["2002-09-13",30.0885,30.8941,29.8737,30.6592,11085900.0],["2002-09-16",30.4578,30.7061,30.008,30.404,7573500.0],["2002-09-17",30.8136,31.1694,30.1959,30.3235,10401000.0],["2002-09-18",30.0147,30.7531,29.4441,30.5316,13498500.0],["2002-09-19",29.9408,30.1825,28.1417,28.2021,26645700.0],["2002-09-20",28.3968,28.4908,27.222,28.0074,23438200.0],["2002-09-23",27.7389,27.9135,26.262,26.8595,16663500.0],["2002-09-24",26.403,28.7325,26.3426,28.2424,21868900.0],["2002-09-25",28.7593,29.773,28.182,29.5783,17233500.0],["2002-09-26",29.7797,29.9677,28.766,29.3098,14060600.0],["2002-09-27",29.0883,30.0416,27.9739,28.1954,19147800.0],["2002-09-30",27.8329,28.8265,27.3697,27.994,22208100.0],["2002-10-01",28.2693,30.1758,28.182,29.914,20965700.0],["2002-10-02",29.8066,30.8673,29.8066,30.0416,19279900.0],["2002-10-03",29.8871,31.1694,29.8804,30.7129,14957700.0],["2002-10-04",30.8471,30.9277,29.2561,29.3098,18705900.0],["2002-10-07",29.0681,30.4846,28.9741,30.008,18261100.0],["2002-10-08",30.2497,31.1089,30.2161,30.7397,22168900.0],["2002-10-09",30.4376,31.1425,30.3772,30.6256,17751400.0],["2002-10-10",30.5786,32.4113,30.4779,32.3844,22415500.0],["2002-10-11",32.7268,33.0826,31.9212,32.2837,20324400.0],["2002-10-14",32.3777,33.2102,32.2905,33.0222,14298400.0],["2002-10-15",33.5593,33.9016,33.1363,33.8882,20376400.0],["2002-10-16",33.472,34.5797,33.4518,33.8211,15647200.0],["2002-10-17",34.4991,34.9086,33.1296,33.6666,17367800.0],["2002-10-18",33.5995,34.2171,33.2639,33.8882,14499200.0],["2002-10-21",33.6667,34.0225,33.2236,33.8211,13647800.0],["2002-10-22",33.4653,33.9218,33.1363,33.4317,13002800.0],["2002-10-23",33.5324,33.6734,32.6933,33.566,18507800.0],["2002-10-24",33.9016,33.9151,32.6597,32.6798,24036200.0],["2002-10-25",32.7738,33.6264,32.7738,33.425,12688800.0],["2002-10-28",33.6264,33.8143,32.7738,32.9416,12207600.0],["2002-10-29",33.0289,33.3981,32.1226,32.8007,13536100.0],["2002-10-30",32.7738,33.3713,32.0891,32.2502,12699200.0],["2002-10-31",32.3912,32.4113,30.5115,31.2566,37069100.0],["2002-11-01",31.3506,31.552,30.7666,31.2835,18579600.0],["2002-11-04",31.8205,32.8745,31.7601,32.465,15854900.0],["2002-11-05",32.2837,33.8076,32.183,33.6197,14858900.0],["2002-11-06",31.7735,31.8877,30.3101,31.0217,37586600.0],["2002-11-07",30.4846,31.4916,30.1624,30.4376,15492300.0],["2002-11-08",30.6256,30.7061,29.4709,29.632,14634300.0],["2002-11-11",30.2026,30.5652,29.6455,29.6723,12935600.0],["2002-11-12",29.8871,30.7397,29.8737,30.5585,14661900.0],["2002-11-13",30.2228,31.015,29.8267,30.1758,15890700.0],["2002-11-14",30.545,31.7198,30.3503,31.6863,12641700.0],["2002-11-15",31.4916,32.559,31.4849,32.0555,14644700.0],["2002-11-18",32.5455,32.653,30.9948,31.0149,11992900.0],["2002-11-19",30.9612,31.4647,30.592,30.6994,12617500.0],["2002-11-20",30.8337,31.693,30.7196,31.4312,13834000.0],["2002-11-21",31.5856,32.1696,31.0754,32.1294,14624200.0],["2002-11-22",32.1293,32.2636,31.5319,31.8541,12513200.0],["2002-11-25",31.8944,32.512,31.0619,31.4513,13484600.0],["2002-11-26",31.0552,32.2233,31.0351,31.5654,16648000.0],["2002-11-27",31.7668,32.5858,31.7601,32.418,11489100.0],["2002-11-29",32.4918,32.4918,31.5453,31.6863,4511800.0],["2002-12-02",32.8342,33.1363,32.0152,32.606,16002500.0],["2002-12-03",32.418,32.5053,31.6393,31.6527,10334300.0],["2002-12-04",31.5453,32.0958,31.2566,31.505,12469800.0],["2002-12-05",32.0689,32.371,31.7199,32.2435,13239800.0],["2002-12-06",31.74,33.3176,31.5654,33.1632,17042600.0],["2002-12-09",32.9618,33.5526,31.975,31.9817,15901500.0],["2002-12-10",32.3106,32.5456,31.4916,31.6057,13912300.0],["2002-12-11",31.5453,32.0891,31.4714,31.7333,15136000.0],["2002-12-12",33.1632,34.0359,33.1095,33.868,31332200.0],["2002-12-13",33.5928,34.291,33.5861,33.7808,14835200.0],["2002-12-16",33.8009,34.0023,33.3176,33.9084,14415600.0],["2002-12-17",33.7002,35.0429,33.6801,34.6535,16764300.0],["2002-12-18",34.5058,35.0764,34.2507,34.7408,11968500.0],["2002-12-19",34.8415,35.251,34.0023,34.0829,13740900.0],["2002-12-20",34.5192,34.828,33.7674,34.5595,18712700.0],["2002-12-23",34.6401,34.9892,34.1433,34.6669,9233500.0],["2002-12-24",35.3517,35.5933,34.3178,34.5394,10426900.0],["2002-12-26",34.6199,34.875,33.9016,34.0225,8267600.0],["2002-12-27",33.8882,33.9016,32.9282,33.2572,8552000.0],["2002-12-30",33.1028,33.3109,32.5187,33.0021,9994200.0],["2002-12-31",32.8946,33.0826,32.1965,32.4516,11494000.0],["2003-01-02",32.4516,33.1632,32.2837,33.1095,14220800.0],["2003-01-03",33.1967,33.331,32.6127,33.0222,8295900.0],["2003-01-06",32.9282,33.8681,32.7671,33.7472,14421400.0],["2003-01-07",34.197,34.2238,33.519,33.7271,15673600.0],["2003-01-08",33.566,33.6667,32.7604,32.8141,12123500.0],["2003-01-09",33.1565,33.8748,32.8544,33.3579,13899200.0],["2003-01-10",33.0625,34.0359,32.8879,33.8613,12663400.0],["2003-01-13",34.2306,34.6804,33.9016,34.5864,12879200.0],["2003-01-14",34.4387,34.7072,34.2037,34.3044,9829600.0],["2003-01-15",34.5797,34.7408,33.9688,34.0493,11809200.0],["2003-01-16",34.3246,35.1503,34.1567,34.3581,18268700.0],["2003-01-17",34.7408,34.9287,34.338,34.4521,18810500.0],["2003-01-21",34.5528,34.6132,34.0225,34.15,15609300.0],["2003-01-22",34.1232,35.5799,34.0896,35.2443,17541300.0],["2003-01-23",35.6336,36.0498,35.0227,35.9156,17912900.0],["2003-01-24",35.3047,35.6873,34.7878,35.0697,15311000.0],["2003-01-27",34.6065,34.7878,33.7137,34.0896,12752600.0],["2003-01-28",34.2776,34.8482,33.7808,34.6334,12444800.0],["2003-01-29",34.3178,35.1637,34.0426,35.0362,12043700.0],["2003-01-30",35.1906,35.2577,34.1702,34.2239,9180700.0],["2003-01-31",34.1366,34.828,34.0493,34.2104,11812400.0],["2003-02-03",34.2776,35.0966,34.1366,34.9959,9691000.0],["2003-02-04",34.6401,34.9019,34.2708,34.7945,9216300.0],["2003-02-05",35.0026,35.3047,34.338,34.4185,12267700.0],["2003-02-06",34.3514,34.7072,34.0359,34.4319,9080900.0],["2003-02-07",34.7542,35.1033,34.6334,34.969,10460700.0],["2003-02-10",34.9959,35.5799,34.7743,35.5665,10556700.0],["2003-02-11",35.5799,36.2244,35.4792,35.882,13144900.0],["2003-02-12",35.6806,35.9491,34.9892,35.1234,10950700.0],["2003-02-13",35.1033,35.11,34.291,34.7609,10908200.0],["2003-02-14",34.5931,35.4054,34.526,35.3114,9759400.0],["2003-02-18",35.3785,36.0096,35.2778,35.9961,8835600.0],["2003-02-19",35.976,36.2647,35.8552,36.2378,9440900.0],["2003-02-20",36.1371,36.3385,35.6135,36.2445,10470900.0],["2003-02-21",36.258,36.7212,35.9223,36.654,11082500.0],["2003-02-24",36.4594,36.7145,35.6336,35.6806,10087600.0],["2003-02-25",35.4524,36.2177,35.0227,36.1573,14030700.0],["2003-02-26",35.8619,36.5533,35.7075,35.7478,12404600.0],["2003-02-27",35.8954,36.4929,35.7545,36.2915,10114200.0],["2003-02-28",36.2915,36.6943,36.1707,36.6809,10798700.0],["2003-03-03",36.7547,36.889,35.9693,36.1505,9631000.0],["2003-03-04",36.023,36.7614,36.0028,36.3318,10903700.0],["2003-03-05",36.1908,37.2918,36.1841,37.1441,15237900.0],["2003-03-06",36.9427,37.5603,36.8756,37.1911,12950600.0],["2003-03-07",36.9897,37.5805,36.8084,37.3925,12442300.0],["2003-03-10",37.03,37.3723,36.842,36.9897,9020500.0],["2003-03-11",37.0635,37.2515,36.795,36.9226,11075800.0],["2003-03-12",36.983,37.2582,36.3654,37.03,11470500.0],["2003-03-13",37.4663,38.2652,37.1911,38.2652,14876200.0],["2003-03-14",38.2249,38.9499,38.0302,38.6948,14468700.0],["2003-03-17",38.4733,39.5407,38.3458,39.346,13643200.0],["2003-03-18",39.3393,39.5541,38.9835,39.5206,10824900.0],["2003-03-19",39.44,39.6078,38.7687,39.1379,11871200.0],["2003-03-20",39.0305,39.1044,38.339,38.9164,11190700.0],["2003-03-21",39.44,39.5944,38.8291,39.3125,11324400.0],["2003-03-24",38.7955,39.0439,38.3525,38.4934,11078700.0],["2003-03-25",38.6344,39.5676,38.621,39.2453,9857100.0],["2003-03-26",39.1782,39.6481,38.8627,38.9029,10127100.0],["2003-03-27",38.7687,39.4065,38.668,39.3192,9756300.0],["2003-03-28",39.2051,39.581,39.1715,39.3125,7319700.0],["2003-03-31",39.0305,39.2319,38.6344,38.6344,10223500.0],["2003-04-01",38.8828,39.5407,38.8023,39.2856,9856000.0],["2003-04-02",39.9301,40.1449,39.7085,40.0979,10091500.0],["2003-04-03",40.0979,40.2456,39.5743,39.8764,11268800.0],["2003-04-04",40.0509,40.2523,39.6548,39.7958,7379600.0],["2003-04-07",40.212,40.447,39.0104,39.2118,12137000.0],["2003-04-08",39.0708,39.6683,39.0036,39.3729,10071200.0],["2003-04-09",39.3259,39.6078,38.668,38.668,9252900.0],["2003-04-10",38.621,39.0103,38.1981,38.9029,8214800.0],["2003-04-11",39.0977,39.393,38.4666,38.856,7110500.0],["2003-04-14",38.9835,39.8629,38.8761,39.6616,7846100.0],["2003-04-15",39.7824,40.3933,39.7689,40.3798,11199600.0],["2003-04-16",40.4806,40.5276,39.5676,39.9704,10427600.0],["2003-04-17",40.0778,40.447,39.8092,40.3664,9571900.0],["2003-04-21",40.4873,40.8834,40.1449,40.3329,8732200.0],["2003-04-22",40.1449,40.9505,40.1449,40.9102,13535400.0],["2003-04-23",41.7628,42.8503,41.6218,42.8302,24200600.0],["2003-04-24",42.6288,43.2665,42.2461,42.9577,12749300.0],["2003-04-25",42.8033,42.9309,42.2864,42.2931,9100000.0],["2003-04-28",42.0313,42.8436,41.9239,42.2193,8890800.0],["2003-04-29",42.2327,42.5348,41.2861,41.6889,12892100.0],["2003-04-30",41.4741,41.7896,41.1183,41.1519,12026900.0],["2003-05-01",41.1317,42.0649,41.0646,41.9776,10515500.0],["2003-05-02",41.8031,42.7093,41.6285,42.4744,9404300.0],["2003-05-05",42.3267,42.9577,42.0984,42.0984,8096500.0],["2003-05-06",41.8769,41.9373,40.5208,40.9303,18566200.0],["2003-05-07",40.7222,40.8162,39.8965,39.9771,22727300.0],["2003-05-08",39.8629,40.9303,39.8428,40.5947,11983100.0],["2003-05-09",40.6752,41.2526,40.3731,41.1116,9580700.0],["2003-05-12",41.1116,41.8433,40.7759,41.6151,8477900.0],["2003-05-13",41.548,41.9373,41.2794,41.2861,7464900.0],["2003-05-14",41.6151,41.6822,41.1519,41.5211,7317900.0],["2003-05-15",41.6553,42.2058,41.5278,42.0447,6646600.0],["2003-05-16",42.1051,42.4609,41.7493,41.8299,6678300.0],["2003-05-19",42.2126,42.3737,40.2523,40.4604,15420800.0],["2003-05-20",40.5611,41.0176,40.4537,40.9706,10698500.0],["2003-05-21",40.3866,41.0377,40.2053,40.7424,9549000.0],["2003-05-22",40.635,41.9977,40.5947,41.5345,9372000.0],["2003-05-23",41.5278,41.7896,41.0243,41.4808,6353400.0],["2003-05-27",41.4204,42.9644,41.2929,42.7295,16391400.0],["2003-05-28",42.8302,42.9644,42.4274,42.7966,8478000.0],["2003-05-29",42.763,43.5619,42.226,42.5079,11032400.0],["2003-05-30",42.7899,43.5686,42.6959,43.4612,8447000.0],["2003-06-02",43.6626,44.1057,42.3267,42.6623,14334300.0],["2003-06-03",42.5415,43.0987,42.2931,43.0047,8095400.0],["2003-06-04",42.6892,43.3001,42.5616,43.2934,7946000.0],["2003-06-05",43.3001,44.0385,42.9644,43.9311,9964100.0],["2003-06-06",44.2534,44.3071,42.4609,42.5482,13282600.0],["2003-06-09",42.4274,42.998,41.9239,42.1119,8805000.0],["2003-06-10",42.3267,42.8235,42.0514,42.7429,7974700.0],["2003-06-11",43.1054,43.9446,42.8436,43.8573,10500300.0],["2003-06-12",44.1124,44.2064,43.2263,43.6559,8258600.0],["2003-06-13",43.77,44.0318,43.3807,43.6358,6636000.0],["2003-06-16",44.0385,45.314,43.9513,45.314,10028700.0],["2003-06-17",45.3208,45.3409,44.6159,44.871,8116700.0],["2003-06-18",44.636,44.9784,43.6895,44.2198,10838400.0],["2003-06-19",43.9244,44.2332,42.7026,42.8436,14672900.0],["2003-06-20",43.5888,43.9379,42.8436,43.6156,16613100.0],["2003-06-23",43.6626,44.1325,42.4139,43.045,9165400.0],["2003-06-24",43.0719,44.0923,42.9846,43.6693,10440000.0],["2003-06-25",43.7969,44.3071,43.139,43.3605,8834800.0],["2003-06-26",43.3672,44.6226,43.327,44.5219,9580400.0],["2003-06-27",44.542,44.6897,43.7432,43.7566,7039000.0],["2003-06-30",43.5753,45.1261,43.0786,44.2668,10450200.0],["2003-07-01",43.9647,44.4682,43.4411,44.2064,8802200.0],["2003-07-02",44.4548,45.1932,44.4011,45.1194,10572700.0],["2003-07-03",44.777,45.1127,44.2668,44.5622,5169100.0],["2003-07-07",45.0052,46.5224,44.9784,46.2606,9997200.0],["2003-07-08",46.274,46.9924,46.1801,46.9856,8573000.0],["2003-07-09",46.8917,47.2609,46.6097,46.9588,9474200.0],["2003-07-10",46.462,47.0461,46.4419,46.6634,6418400.0],["2003-07-11",46.9857,47.2945,46.6567,46.8581,6070600.0],["2003-07-14",47.0595,47.8315,47.0259,47.3213,8096700.0],["2003-07-15",47.7308,48.5834,47.6637,48.0262,12472900.0],["2003-07-16",48.1403,48.335,47.2072,47.9188,7013100.0],["2003-07-17",47.7039,48.335,47.2273,47.4757,8358400.0],["2003-07-18",47.5965,47.6972,47.1736,47.5092,7038900.0],["2003-07-21",47.2877,47.3213,45.9854,46.3747,9111400.0],["2003-07-22",46.6634,47.14,46.0726,46.274,11158000.0],["2003-07-23",47.3616,47.3683,45.9921,46.8044,12696900.0],["2003-07-24",47.0192,47.2474,45.7974,45.8511,8797900.0],["2003-07-25",46.066,46.2136,45.4013,46.1264,9158400.0],["2003-07-28",46.321,47.0729,45.9787,46.9185,7095400.0],["2003-07-29",46.9856,47.0595,45.831,46.5157,8150400.0],["2003-07-30",46.6164,46.8111,46.1196,46.7507,7165200.0],["2003-07-31",46.9924,47.5965,46.5291,46.6097,10441300.0],["2003-08-01",46.5426,46.6231,45.7907,45.8175,6140000.0],["2003-08-04",45.6631,46.3882,44.8777,45.7571,8315100.0],["2003-08-05",45.7974,45.9988,44.3876,44.4212,7050000.0],["2003-08-06",44.4145,45.0321,43.6425,44.3541,11698400.0],["2003-08-07",44.2332,45.0455,44.1862,44.9918,7997200.0],["2003-08-08",45.0455,45.6497,44.8441,44.8576,5934200.0],["2003-08-11",44.683,45.5356,44.5488,45.3208,5107300.0],["2003-08-12",45.4215,46.4419,45.4013,46.3546,6964300.0],["2003-08-13",46.4486,46.6567,45.4148,45.6766,6938300.0],["2003-08-14",45.7504,46.0861,45.3006,46.0391,5303600.0],["2003-08-15",46.1196,46.3814,45.8712,46.1196,2412300.0],["2003-08-18",46.2875,46.8715,46.0525,46.6634,4279300.0],["2003-08-19",46.6836,46.7507,45.6564,45.8645,6542700.0],["2003-08-20",45.596,46.2539,45.5759,46.0592,4889300.0],["2003-08-21",46.1465,46.5761,46.0122,46.1196,6426000.0],["2003-08-22",46.2942,46.509,44.5957,44.6293,10071800.0],["2003-08-25",44.6159,44.9247,44.1393,44.4413,5543900.0],["2003-08-26",44.2399,44.3205,43.3337,43.9916,8403800.0],["2003-08-27",44.0923,44.3071,43.6492,44.1258,7313000.0],["2003-08-28",44.3071,44.5286,43.4948,44.495,7508100.0],["2003-08-29",44.2467,44.5488,44.1124,44.2668,4782900.0],["2003-09-02",44.2466,45.5423,44.0385,45.5423,8774300.0],["2003-09-03",45.7034,45.8176,44.4011,44.5152,9027200.0],["2003-09-04",44.4883,45.2469,44.3742,45.0724,6499200.0],["2003-09-05",44.9314,45.5222,44.8374,45.1664,7102500.0],["2003-09-08",45.1999,46.1599,45.1127,45.784,8401600.0],["2003-09-09",45.6833,45.9317,45.1127,45.2603,7783300.0],["2003-09-10",45.1462,45.7437,44.8978,44.9717,7321700.0],["2003-09-11",45.2201,45.9384,45.0052,45.8175,7217000.0],["2003-09-12",45.7236,46.1331,45.2201,45.9988,6227400.0],["2003-09-15",46.0122,46.321,45.831,45.9854,5492600.0],["2003-09-16",46.1532,46.8849,46.0122,46.8648,6910200.0],["2003-09-17",46.697,46.8715,46.3479,46.744,7933500.0],["2003-09-18",46.7373,47.0863,46.368,46.9924,7424600.0],["2003-09-19",46.5224,46.8178,45.6027,46.2472,14975900.0],["2003-09-22",45.8176,46.2271,45.5826,45.9585,9486000.0],["2003-09-23",45.8444,46.1868,45.6162,46.0391,6778100.0],["2003-09-24",45.6631,46.0525,44.0788,44.2064,12125400.0],["2003-09-25",44.146,44.5689,43.1121,43.8909,12356200.0],["2003-09-26",44.1124,44.3339,43.3135,43.7365,8312600.0],["2003-09-29",43.7969,44.0184,42.7026,43.8841,9393200.0],["2003-09-30",43.629,44.0587,43.0651,43.3135,9602000.0],["2003-10-01",43.5552,44.495,43.3269,44.495,9978100.0],["2003-10-02",44.2399,44.683,43.9983,44.4078,7177100.0],["2003-10-03",44.7703,44.7703,43.3538,43.6156,11171500.0],["2003-10-06",43.7029,43.77,42.9846,43.5888,5670400.0],["2003-10-07",43.5351,44.4816,43.3941,44.4481,8016900.0],["2003-10-08",44.448,44.4883,43.6559,43.7566,6677000.0],["2003-10-09",44.3272,44.9448,44.2064,44.6629,8325500.0],["2003-10-10",44.589,44.9448,44.1392,44.3474,6018200.0],["2003-10-13",44.5756,45.314,44.5219,45.0724,5359800.0],["2003-10-14",44.7703,44.9314,44.3339,44.8508,7917000.0],["2003-10-15",45.0589,45.0589,43.7029,43.8573,8805600.0],["2003-10-16",43.8036,44.2198,43.4948,43.7432,6725400.0],["2003-10-17",43.2464,43.4411,42.1589,42.2998,14355400.0],["2003-10-20",42.3065,42.4274,40.9975,41.548,18327700.0],["2003-10-21",42.1857,43.233,42.1589,42.7295,16944400.0],["2003-10-22",41.6017,41.6554,40.1852,40.4806,24758300.0],["2003-10-23",40.2657,40.4604,39.628,40.1046,18056100.0],["2003-10-24",40.0778,41.4942,39.8025,41.266,12236600.0],["2003-10-27",41.6621,41.6956,40.541,40.8363,9538500.0],["2003-10-28",40.9505,41.2123,40.3127,40.8498,12048400.0],["2003-10-29",40.7491,40.7491,40.1449,40.3798,10931800.0],["2003-10-30",41.3868,41.5949,40.7155,41.0243,10245800.0],["2003-10-31",41.2459,42.0582,41.1049,41.4607,10090300.0],["2003-11-03",41.8098,41.8567,40.8162,41.0512,9439400.0],["2003-11-04",40.9505,41.5882,40.7894,41.0109,7871300.0],["2003-11-05",40.9303,41.3465,40.7491,41.1116,7483500.0],["2003-11-06",40.8901,41.2526,40.8632,41.0378,8239300.0],["2003-11-07",41.2056,41.2391,39.9771,40.2456,11392000.0],["2003-11-10",40.3866,40.4806,39.5407,39.7018,12432700.0],["2003-11-11",39.6682,39.7689,39.0238,39.5944,10212000.0],["2003-11-12",39.8562,40.5343,39.5407,40.4671,8335700.0],["2003-11-13",40.3664,40.6148,39.9838,40.2456,11411800.0],["2003-11-14",39.9099,40.0912,38.9701,39.1044,15995400.0],["2003-11-17",39.6817,40.306,39.4199,40.2389,11819200.0],["2003-11-18",40.259,40.6887,39.393,39.5004,10767500.0],["2003-11-19",40.1113,41.0176,39.7354,40.3463,10951300.0],["2003-11-20",40.2657,41.0042,39.9905,40.1113,11790400.0],["2003-11-21",39.628,40.5074,39.2453,40.2456,13345500.0],["2003-11-24",39.8764,40.4604,39.4534,40.3933,12148200.0],["2003-11-25",40.0912,40.306,39.4803,39.5474,11953400.0],["2003-11-26",39.6078,39.6683,38.9768,39.0305,9335800.0],["2003-11-28",38.3726,39.1043,38.3323,38.6814,5963700.0],["2003-12-01",38.7955,39.8092,38.7955,39.7622,9961800.0],["2003-12-02",39.6951,40.2389,39.4736,39.534,10527900.0],["2003-12-03",39.7757,39.9234,39.3729,39.5004,9291300.0],["2003-12-04",39.3057,40.2389,39.2722,40.0173,9105600.0],["2003-12-05",39.9972,40.0039,39.0104,39.1379,9099800.0],["2003-12-08",39.1379,39.2722,38.339,38.9029,11041900.0],["2003-12-09",39.5273,39.6078,38.7821,38.8895,10118800.0],["2003-12-10",38.8157,39.44,38.6814,39.0775,7676900.0],["2003-12-11",39.2453,39.5743,38.1041,39.4333,9399900.0],["2003-12-12",39.4736,39.9435,39.2453,39.8965,8385100.0],["2003-12-15",39.9234,40.5611,39.9234,40.0979,13204200.0],["2003-12-16",39.6213,40.635,39.5743,40.5343,12974700.0],["2003-12-17",40.588,41.8165,40.5477,41.7225,12638500.0],["2003-12-18",41.7896,41.8702,41.1183,41.3466,8198400.0],["2003-12-19",41.7158,41.7225,41.1183,41.5211,8586900.0],["2003-12-22",41.3533,41.454,40.9035,41.0579,6848500.0],["2003-12-23",41.2324,41.6218,41.0579,41.4674,6446300.0],["2003-12-24",41.3533,41.5882,41.2257,41.2593,2034400.0],["2003-12-26",41.3063,41.4271,40.9706,41.031,1647600.0],["2003-12-29",41.2526,41.6218,41.1921,41.5345,4347900.0],["2003-12-30",41.6285,41.6553,41.2593,41.6016,5578500.0],["2003-12-31",41.5882,41.8299,41.2056,41.4808,5667100.0],["2004-01-02",41.6688,42.1589,41.6419,41.8568,5933300.0],["2004-01-05",42.132,42.1723,41.5345,41.8568,7671200.0],["2004-01-06",41.8568,42.4274,41.7225,41.991,8716300.0],["2004-01-07",41.944,42.6288,41.8903,42.5482,9168800.0],["2004-01-08",42.716,42.8973,42.1521,42.5348,9122700.0],["2004-01-09",42.179,42.9376,41.9709,42.2931,10417200.0],["2004-01-12",42.4677,42.5616,41.6486,42.3133,7963900.0],["2004-01-13",42.3871,42.8302,42.2595,42.7966,8559500.0],["2004-01-14",42.8302,43.233,42.6959,42.998,10241400.0],["2004-01-15",43.1255,43.2934,42.3334,42.3938,11031400.0],["2004-01-16",42.6825,42.9107,42.5214,42.6288,11376900.0],["2004-01-20",42.9644,43.0181,42.132,42.2596,9380100.0],["2004-01-21",42.2059,42.6221,42.0045,42.1656,10976900.0],["2004-01-22",42.2864,42.6086,41.0176,41.266,17198800.0],["2004-01-23",41.6419,43.1658,41.3868,42.9174,15874400.0],["2004-01-26",42.7093,44.1258,42.6221,43.8573,11058900.0],["2004-01-27",43.5351,43.77,43.2598,43.3001,7469500.0],["2004-01-28",43.5082,43.9714,43.0181,43.1658,11384600.0],["2004-01-29",43.2128,43.8371,43.1457,43.629,8966700.0],["2004-01-30",43.5888,43.7096,43.2934,43.4075,6730800.0],["2004-02-02",43.4008,44.8978,43.3068,44.3943,11028000.0],["2004-02-03",44.4749,44.777,44.1527,44.4615,7330200.0],["2004-02-04",44.3272,44.6427,43.8036,43.8774,8205000.0],["2004-02-05",44.1393,44.2064,43.186,43.3337,8331500.0],["2004-02-06",43.3874,44.0117,43.3672,43.5418,6605500.0],["2004-02-09",43.8036,43.8371,43.0651,43.1121,6173400.0],["2004-02-10",43.0517,43.6693,42.7698,43.6156,7145500.0],["2004-02-11",43.5552,44.3608,43.3739,44.1997,7171800.0],["2004-02-12",43.7902,44.4078,43.6693,43.8707,6961900.0],["2004-02-13",43.7096,44.1459,43.4075,43.4142,5707100.0],["2004-02-17",43.6626,43.8506,43.1793,43.3337,5595200.0],["2004-02-18",43.3269,43.7096,43.0181,43.0181,6941100.0],["2004-02-19",43.3538,43.5619,42.4677,42.4744,7129400.0],["2004-02-20",42.9107,43.1457,42.3065,42.6758,7153900.0],["2004-02-23",42.6758,42.7832,42.3066,42.3737,5835700.0],["2004-02-24",42.2931,43.233,42.2931,42.4744,6447000.0],["2004-02-25",42.3938,43.327,42.3401,42.7832,6135700.0],["2004-02-26",42.5616,43.2531,42.4945,43.2263,5989600.0],["2004-02-27",43.4813,43.5753,42.6288,42.6489,7568800.0],["2004-03-01",43.0718,43.1725,42.4609,43.1323,7576900.0],["2004-03-02",43.2934,43.5351,42.6288,42.6556,8531700.0],["2004-03-03",42.4945,42.5885,42.0045,42.32,8344900.0],["2004-03-04",42.1589,42.4878,41.8702,42.2193,8549700.0],["2004-03-05",42.0112,42.9577,41.8702,42.4609,10079100.0],["2004-03-08",42.3938,42.5348,41.8433,41.9306,8212800.0],["2004-03-09",41.9977,42.4609,41.8568,42.132,7858000.0],["2004-03-10",42.132,42.2193,40.7827,40.9773,11617800.0],["2004-03-11",40.7155,41.5479,40.306,40.4134,9990600.0],["2004-03-12",40.5745,41.0512,40.1919,40.8498,8660500.0],["2004-03-15",40.7222,40.7491,39.6683,39.9301,11027600.0],["2004-03-16",40.1986,40.2993,39.2386,39.6414,10808900.0],["2004-03-17",39.769,41.3331,39.7153,41.1519,13252000.0],["2004-03-18",41.0445,41.4943,40.8162,41.0713,8665500.0],["2004-03-19",41.2526,41.6554,40.8968,40.9169,9867800.0],["2004-03-22",40.8834,41.1653,40.2792,40.353,9347900.0],["2004-03-23",40.7491,40.7961,38.7955,38.8224,19055500.0],["2004-03-24",38.9634,39.5206,38.8962,39.0574,17313100.0],["2004-03-25",39.1782,39.9099,38.8694,39.628,11247800.0],["2004-03-26",39.6548,39.7757,38.9701,38.9969,9564700.0],["2004-03-29",38.8828,40.306,38.8358,39.9771,11654900.0],["2004-03-30",40.0643,40.1449,39.4064,39.6213,8853200.0],["2004-03-31",39.5541,39.6078,39.0037,39.0372,10113000.0],["2004-04-01",39.0708,39.5407,39.0372,39.3662,8847500.0],["2004-04-02",40.0442,40.0509,39.3326,39.9502,9282600.0],["2004-04-05",39.9435,40.165,39.7488,40.071,7221200.0],["2004-04-06",39.8965,40.0173,39.4199,39.44,8077500.0],["2004-04-07",39.5206,39.5676,38.9365,38.9432,9372700.0],["2004-04-08",39.346,39.487,38.9365,39.1379,6681900.0],["2004-04-12",39.2185,39.5944,39.1513,39.5071,4784400.0],["2004-04-13",39.6213,39.8831,39.299,39.3393,8872600.0],["2004-04-14",39.3124,39.977,39.1916,39.6481,9412100.0],["2004-04-15",39.675,40.7155,39.6683,40.5208,11843700.0],["2004-04-16",40.5343,40.8162,40.2792,40.3731,9056300.0],["2004-04-19",40.3799,40.6685,40.2523,40.5678,7145500.0],["2004-04-20",40.588,40.6148,39.2856,39.3192,9354200.0],["2004-04-21",39.5541,39.6817,38.1309,38.2719,22000700.0],["2004-04-22",38.339,38.7552,37.7953,38.3592,18433900.0],["2004-04-23",39.44,39.5944,38.9768,39.1446,15418300.0],["2004-04-26",39.628,40.0039,39.299,39.6481,9198000.0],["2004-04-27",39.8562,40.2725,39.44,40.2322,10232800.0],["2004-04-28",39.9502,40.1516,39.3057,39.3594,9787900.0],["2004-04-29",39.534,39.8697,38.7016,39.0171,8700000.0],["2004-04-30",39.1111,39.2051,37.7684,37.8691,10484600.0],["2004-05-03",38.574,39.205,38.1645,38.8962,9706200.0],["2004-05-04",39.0506,39.1446,38.3525,38.7351,9901300.0],["2004-05-05",38.7955,39.4736,38.5539,39.2386,8522500.0],["2004-05-06",39.0037,39.1849,38.3458,38.7888,6904800.0],["2004-05-07",38.6411,39.5743,38.2249,38.2316,7709400.0],["2004-05-10",37.9161,38.8493,37.4596,38.4129,11208600.0],["2004-05-11",38.5472,38.6814,38.0302,38.3122,7219900.0],["2004-05-12",38.1645,38.574,37.4797,38.4934,11747800.0],["2004-05-13",38.2249,38.8023,38.1175,38.3995,6805900.0],["2004-05-14",38.3726,38.668,37.8624,38.0907,7296200.0],["2004-05-17",37.567,38.1242,37.4932,37.8758,6953100.0],["2004-05-18",38.1242,38.1712,37.0904,37.5603,8797400.0],["2004-05-19",37.9295,37.9363,36.5198,36.5869,10710300.0],["2004-05-20",36.7547,36.8084,35.8283,35.9491,15449200.0],["2004-05-21",36.3989,36.4728,35.8484,36.1841,9411500.0],["2004-05-24",36.4124,36.4593,35.7545,35.9491,9161200.0],["2004-05-25",35.9021,36.6742,35.8484,36.6742,9457800.0],["2004-05-26",36.5936,36.8353,36.3587,36.7682,8049000.0],["2004-05-27",36.8689,37.0165,36.5533,36.9091,10801800.0],["2004-05-28",37.0568,37.0635,36.5802,36.7212,5533200.0],["2004-06-01",36.5466,36.607,36.0028,36.4459,7182200.0],["2004-06-02",36.6473,37.2717,36.1841,37.03,8863500.0],["2004-06-03",37.1173,37.6409,36.9629,37.0367,9233000.0],["2004-06-04",37.3254,37.5603,37.0971,37.2112,5805900.0],["2004-06-07",37.5066,37.5939,36.7614,37.4395,7675600.0],["2004-06-08",37.3052,37.8087,37.0703,37.3925,6919900.0],["2004-06-09",37.2784,37.2985,36.8017,37.03,6161500.0],["2004-06-10",37.3522,37.3925,36.889,37.1709,6878300.0],["2004-06-14",37.0367,37.3119,36.7615,37.2314,6872700.0],["2004-06-15",37.4395,37.5268,36.7614,36.8286,7813600.0],["2004-06-16",37.0837,37.0971,36.4594,36.5198,7015200.0],["2004-06-17",36.3184,36.4862,35.9223,36.2311,8717900.0],["2004-06-18",36.0633,36.3788,35.7948,35.9022,9839100.0],["2004-06-21",36.0096,36.0834,35.4591,35.4591,6070000.0],["2004-06-22",35.5531,35.7545,35.0093,35.647,11267900.0],["2004-06-23",35.8015,36.4929,35.6672,36.3989,9774800.0],["2004-06-24",36.5265,36.889,36.4258,36.6003,8087900.0],["2004-06-25",36.3788,36.8152,36.0029,36.3385,9322300.0],["2004-06-28",36.2714,36.5063,35.6538,35.9559,8018300.0],["2004-06-29",36.0767,36.5869,35.8283,36.3117,8024100.0],["2004-06-30",36.258,36.9226,36.0834,36.6339,9065600.0],["2004-07-01",36.8219,37.0568,36.4728,36.7614,8723900.0],["2004-07-02",36.8554,37.2582,36.5332,37.0568,6106900.0],["2004-07-06",36.7144,36.889,36.1908,36.2714,7892000.0],["2004-07-07",36.2848,36.4593,35.976,36.1774,6486600.0],["2004-07-08",36.117,36.4056,35.7276,35.7947,5940100.0],["2004-07-09",36.2177,36.3855,35.9626,35.9894,6122700.0],["2004-07-12",35.788,36.3049,35.7612,36.2378,6232500.0],["2004-07-13",36.6205,36.889,36.3587,36.6003,6548700.0],["2004-07-14",36.5869,37.5603,36.5466,37.2582,10697600.0],["2004-07-15",37.3589,37.7953,37.1911,37.5939,11525600.0],["2004-07-16",37.8154,37.8288,37.2851,37.4126,9409800.0],["2004-07-19",37.5402,37.6677,36.2512,37.3321,9395800.0],["2004-07-20",37.3589,38.2652,37.3119,38.2652,7403200.0],["2004-07-21",38.2652,38.5203,37.3858,37.4932,9486100.0],["2004-07-22",37.4596,37.7617,36.9091,37.661,9275400.0],["2004-07-23",37.426,37.9765,37.03,37.1642,8466500.0],["2004-07-26",37.1441,37.3321,36.3989,37.2582,9155200.0],["2004-07-27",37.3656,37.8758,37.2314,37.5335,10324300.0],["2004-07-28",37.7281,38.6881,37.5939,38.2652,12890600.0],["2004-07-29",38.574,38.668,38.2652,38.2652,7898700.0],["2004-07-30",38.3323,38.8291,38.1846,38.1846,8401800.0],["2004-08-02",38.1242,38.4062,37.802,37.802,8186500.0],["2004-08-03",37.8288,38.4867,37.7953,37.8288,8332900.0],["2004-08-04",37.7886,38.4733,37.7416,37.9631,6965600.0],["2004-08-05",38.0772,38.1242,36.9897,36.9897,6976300.0],["2004-08-06",36.7883,36.9763,36.117,36.117,9439100.0],["2004-08-09",36.1506,36.5668,35.7209,35.7343,6517600.0],["2004-08-10",35.8686,36.3318,35.694,36.1841,7973200.0],["2004-08-11",36.0834,37.3388,36.0633,37.0568,9057200.0],["2004-08-12",36.889,37.3723,36.6943,36.8084,7266400.0],["2004-08-13",36.842,37.03,36.2848,36.4929,5056500.0],["2004-08-16",36.56,37.9228,36.5198,37.4395,7692200.0],["2004-08-17",37.473,38.0101,37.4261,37.5805,7173400.0],["2004-08-18",37.5536,38.5002,37.5066,38.4397,9178600.0],["2004-08-19",38.3793,38.7418,38.0101,38.527,8605800.0],["2004-08-20",38.6143,39.2655,38.3659,39.0708,8307600.0],["2004-08-23",39.3192,39.3863,38.8425,38.9701,7275100.0],["2004-08-24",39.0574,39.6078,38.9902,39.4937,7610200.0],["2004-08-25",39.4333,40.0106,39.1245,39.8159,5967400.0],["2004-08-26",39.7287,39.9569,39.4467,39.7153,5587400.0],["2004-08-27",39.6683,40.2187,39.4467,40.0643,6061500.0],["2004-08-30",40.1113,40.1382,39.3192,39.6145,5152400.0],["2004-08-31",39.5273,39.9301,39.2789,39.8025,5840100.0],["2004-09-01",39.5004,39.9435,39.3729,39.8361,6057400.0],["2004-09-02",39.9703,40.2724,39.5944,40.2187,5363400.0],["2004-09-03",40.1852,40.2859,39.9099,39.9636,4867500.0],["2004-09-07",40.2456,40.2792,39.9099,40.2255,7382800.0],["2004-09-08",40.2792,40.5812,40.1516,40.2657,9358300.0],["2004-09-09",40.306,40.4067,39.5877,39.6481,8465700.0],["2004-09-10",39.3527,39.6481,38.2786,38.4666,16711000.0],["2004-09-13",38.6881,39.0372,37.9698,38.8828,12327700.0],["2004-09-14",38.809,39.4132,38.7016,39.1648,8120900.0],["2004-09-15",39.2118,39.2655,38.9097,39.0372,6016100.0],["2004-09-16",38.9365,39.1513,38.809,39.0641,5052200.0],["2004-09-17",39.1379,39.5004,38.8694,38.9835,8373700.0],["2004-09-20",38.8694,39.5206,38.5606,38.8694,6477200.0],["2004-09-21",38.9634,39.4736,38.037,39.3125,10437800.0],["2004-09-22",39.0909,39.3528,38.6009,38.6479,5832200.0],["2004-09-23",38.6143,38.9768,38.48,38.6479,4675800.0],["2004-09-24",38.527,38.8358,38.2988,38.3592,5060100.0],["2004-09-27",38.2316,38.4062,37.8356,38.0235,7190600.0],["2004-09-28",38.1578,38.8493,38.1175,38.5002,5675800.0],["2004-09-29",38.6479,38.9432,38.3391,38.9298,5060400.0],["2004-09-30",38.8694,38.9365,37.99,38.1376,9370500.0],["2004-10-01",38.3995,38.809,38.2451,38.7754,7545100.0],["2004-10-04",39.1581,39.2386,38.6814,38.6881,7692000.0],["2004-10-05",38.6881,38.9365,38.2249,38.6009,5911500.0],["2004-10-06",38.6814,38.7351,38.2316,38.6546,5797200.0],["2004-10-07",38.5539,38.6344,37.9295,37.9698,6720200.0],["2004-10-08",37.8087,38.3323,37.2381,37.3723,8355700.0],["2004-10-11",37.4395,37.6946,37.1441,37.52,4020800.0],["2004-10-12",37.3321,37.6677,37.1709,37.3723,6151700.0],["2004-10-13",37.426,37.4462,36.5466,36.9158,8006500.0],["2004-10-14",36.842,37.0904,35.9357,36.2512,7511700.0],["2004-10-15",36.5668,37.2851,36.2647,37.0702,9044100.0],["2004-10-18",36.9897,38.0235,36.889,38.0168,7784300.0],["2004-10-19",37.9832,38.3592,37.7013,38.0235,7323300.0],["2004-10-20",38.0168,38.3726,37.661,37.8691,7540200.0],["2004-10-21",36.5869,37.1978,35.9156,36.4392,15808600.0],["2004-10-22",36.4123,36.654,35.2845,35.3785,9438700.0],["2004-10-25",35.2241,35.929,34.9086,35.7075,7709300.0],["2004-10-26",35.8955,36.9024,35.7276,36.8689,9682600.0],["2004-10-27",36.748,38.0974,36.6473,37.6073,11864300.0],["2004-10-28",37.7617,37.9363,37.5133,37.8758,6246900.0],["2004-10-29",38.1779,38.2518,37.2918,38.1309,9526000.0],["2004-11-01",38.1175,38.1578,37.2247,37.3723,7651200.0],["2004-11-02",37.2381,38.0638,36.8151,36.9158,8709800.0],["2004-11-03",38.621,39.5139,38.1645,39.3057,20745000.0],["2004-11-04",39.3057,39.8495,39.0842,39.6078,11562400.0],["2004-11-05",39.9301,41.0109,39.5273,40.7222,14511600.0],["2004-11-08",40.6417,40.7155,39.9435,40.3127,6434400.0],["2004-11-09",40.1717,40.6887,40.0442,40.1583,6290900.0],["2004-11-10",39.7085,40.1919,39.4803,39.8361,6349900.0],["2004-11-11",39.8831,40.3463,39.7085,40.1986,4604600.0],["2004-11-12",40.2724,40.3396,39.581,40.259,5388000.0],["2004-11-15",39.8764,40.2255,39.7757,40.2255,4166400.0],["2004-11-16",39.9502,40.2725,39.7488,40.1718,5218200.0],["2004-11-17",40.0106,40.447,39.9099,40.1919,9501300.0],["2004-11-18",40.1248,40.6148,40.0778,40.3329,5841700.0],["2004-11-19",40.3262,40.3463,39.6414,40.1986,8423200.0],["2004-11-22",40.2456,40.541,39.6011,40.5276,7254800.0],["2004-11-23",40.3194,40.4,39.8025,40.2456,8682700.0],["2004-11-24",40.4806,40.6685,40.3866,40.5812,5761200.0],["2004-11-26",40.3866,40.8296,40.3664,40.4201,1767700.0],["2004-11-29",40.3933,40.9236,40.2187,40.7759,7025900.0],["2004-11-30",40.6215,40.8296,40.306,40.306,8092200.0],["2004-12-01",40.2792,40.9505,40.2657,40.9236,7137500.0],["2004-12-02",41.0176,42.3401,40.984,42.2528,12711100.0],["2004-12-03",41.8098,42.9644,41.5412,41.6285,12414800.0],["2004-12-06",41.6218,42.4609,41.5345,42.1991,6371400.0],["2004-12-07",42.5012,42.6288,41.5412,41.5882,7012500.0],["2004-12-08",41.8232,42.763,41.7896,42.3401,6538500.0],["2004-12-09",42.226,43.1927,41.9575,43.186,8028300.0],["2004-12-10",42.7295,43.2061,42.6288,42.9309,5107800.0],["2004-12-13",42.998,43.0718,42.763,42.9309,6049500.0],["2004-12-14",42.7228,43.5485,42.6892,43.2061,5830400.0],["2004-12-15",43.1457,43.3874,42.5214,42.6556,6477400.0],["2004-12-16",42.8503,42.9644,42.2193,42.4542,5367400.0],["2004-12-17",42.0447,43.1457,41.9575,42.3602,8959100.0],["2004-12-20",42.5079,42.8235,42.1924,42.2596,4703100.0],["2004-12-21",42.2663,42.9644,42.1656,42.9644,6394400.0],["2004-12-22",42.6489,42.9644,42.4274,42.6086,4485900.0],["2004-12-23",42.5549,43.2867,42.4475,43.0651,4399000.0],["2004-12-27",43.045,43.3941,42.5415,42.6892,4417600.0],["2004-12-28",42.7362,43.5888,42.6019,43.3672,5196200.0],["2004-12-29",43.1658,43.535,43.045,43.4746,3395200.0],["2004-12-30",43.5216,43.5619,43.1121,43.1524,2251500.0],["2004-12-31",43.0719,43.5351,43.0047,43.0651,2952300.0],["2005-01-03",43.0987,43.4209,42.7295,43.1524,6657100.0],["2005-01-04",43.2665,43.3538,42.1588,42.4676,7729200.0],["2005-01-05",42.226,42.5952,41.7896,41.7963,7482600.0],["2005-01-06",42.0581,42.716,41.7829,42.1857,6623200.0],["2005-01-07",42.4609,42.7026,41.8635,42.273,5381400.0],["2005-01-10",42.1186,43.1994,42.0984,42.7228,6876700.0],["2005-01-11",42.4744,43.233,42.4609,42.8167,8282700.0],["2005-01-12",42.81,43.5888,42.7228,43.5485,7878800.0],["2005-01-13",43.3605,43.7969,42.6288,42.8906,9511400.0],["2005-01-14",43.0316,43.2263,42.1387,42.8369,9177500.0],["2005-01-18",42.7362,43.1658,42.4475,43.0718,5728000.0],["2005-01-19",42.9644,43.0316,42.4945,42.6153,4978100.0],["2005-01-20",42.716,42.9309,41.9977,41.9977,7037900.0],["2005-01-21",42.0649,42.5214,41.8903,42.0045,7119400.0],["2005-01-24",42.0716,42.4408,41.4137,41.7023,7807900.0],["2005-01-25",41.8635,42.6892,41.5614,41.7359,7659600.0],["2005-01-26",41.9843,42.857,41.9575,42.6691,9057200.0],["2005-01-27",41.6957,42.1522,41.0512,41.3399,16790800.0],["2005-01-28",41.2324,41.5278,40.3933,41.1519,11157700.0],["2005-01-31",41.4338,41.803,41.2794,41.7829,7993700.0],["2005-02-01",41.6151,42.1924,41.6084,41.9776,8317900.0],["2005-02-02",41.9105,42.367,41.5882,42.0582,6612000.0],["2005-02-03",41.7762,42.0917,41.4473,41.7158,5444500.0],["2005-02-04",41.5278,42.4542,41.3935,42.1253,7795700.0],["2005-02-07",42.1387,42.4207,41.8903,42.3938,4202700.0],["2005-02-08",42.4945,42.6288,42.1857,42.3133,5840800.0],["2005-02-09",42.3401,42.3871,41.6419,41.6822,5673700.0],["2005-02-10",41.8299,42.3938,41.6285,42.1454,6622600.0],["2005-02-11",42.1656,42.9644,42.0783,42.5751,8593100.0],["2005-02-14",42.5549,42.8906,42.4005,42.4609,5326900.0],["2005-02-15",42.461,43.0786,42.3603,42.7563,5856400.0],["2005-02-16",42.5482,42.8906,42.3133,42.5214,5333600.0],["2005-02-17",42.7496,42.9376,41.85,41.8568,6499000.0],["2005-02-18",41.9776,42.2059,41.548,41.6218,7316700.0],["2005-02-22",41.3533,42.0313,41.2929,41.3801,9676200.0],["2005-02-23",41.0445,41.3533,40.588,41.1787,8022900.0],["2005-02-24",41.2257,41.8568,40.7759,41.5547,6749300.0],["2005-02-25",41.5882,42.3267,41.4003,42.1656,7347100.0],["2005-02-28",41.7359,41.8702,41.1049,41.36,9414800.0],["2005-03-01",41.2794,42.0581,41.2794,41.7829,7710600.0],["2005-03-02",41.5614,41.9575,40.9505,41.2459,7976300.0],["2005-03-03",41.5949,41.803,41.2458,41.6016,7830600.0],["2005-03-04",41.8433,41.9575,41.2459,41.6487,6838500.0],["2005-03-07",41.8165,42.0917,41.3466,41.6956,5231400.0],["2005-03-08",41.5614,41.8165,41.3466,41.454,4059800.0],["2005-03-09",41.2593,41.4808,40.9102,41.0378,5789800.0],["2005-03-10",40.9438,41.2056,40.4268,40.9706,5985000.0],["2005-03-11",40.9035,40.9505,39.8965,40.1516,8359400.0],["2005-03-14",40.0173,40.6551,39.7018,40.5678,9826100.0],["2005-03-15",40.5813,40.6148,39.0842,39.346,12446400.0],["2005-03-16",39.1715,39.8629,38.6881,38.9231,10167800.0],["2005-03-17",39.252,39.8159,38.7351,39.5743,9793300.0],["2005-03-18",39.3997,39.9569,39.1044,39.5139,9107500.0],["2005-03-21",39.4803,39.5071,38.8694,38.9835,5558100.0],["2005-03-22",39.0104,39.534,38.9701,39.0574,7134300.0],["2005-03-23",38.9298,39.7354,38.7754,39.5139,6323800.0],["2005-03-24",39.5407,39.9435,39.3192,39.5944,5735600.0],["2005-03-28",39.7153,39.7824,39.1916,39.252,4485300.0],["2005-03-29",39.1782,39.7018,38.9835,39.1111,7088400.0],["2005-03-30",39.2856,39.722,39.1379,39.6011,6035300.0],["2005-03-31",39.6548,39.6884,38.9835,39.0775,6232600.0],["2005-04-01",39.3259,39.5139,38.2383,38.5002,7792100.0],["2005-04-04",38.3592,38.9432,37.7214,38.4867,7612800.0],["2005-04-05",38.3994,38.9701,38.3659,38.8425,5491600.0],["2005-04-06",38.8358,39.5877,38.809,38.9701,6581100.0],["2005-04-07",39.0305,39.5407,38.6613,39.44,5958800.0],["2005-04-08",39.5071,39.7152,39.2789,39.393,4758700.0],["2005-04-11",39.3125,40.212,39.3125,39.8294,6343600.0],["2005-04-12",39.6683,40.7826,39.44,40.6685,9157800.0],["2005-04-13",40.3463,40.7491,40.1113,40.5947,6518100.0],["2005-04-14",40.6215,40.9236,40.0308,40.0576,8252800.0],["2005-04-15",39.8965,40.4873,39.8361,40.2456,11455000.0],["2005-04-18",40.1315,40.4806,39.1916,39.628,7668100.0],["2005-04-19",39.5743,39.7421,39.1581,39.3259,6736700.0],["2005-04-20",39.1715,39.2118,38.6076,39.0238,8894600.0],["2005-04-21",39.2856,40.0173,39.1178,39.7757,10848500.0],["2005-04-22",39.3863,40.259,39.1715,39.534,13379500.0],["2005-04-25",39.7958,39.8294,38.5337,38.9567,9768700.0],["2005-04-26",38.9969,39.1043,38.3793,38.3995,8709300.0],["2005-04-27",38.3256,38.9969,38.2719,38.8761,6961000.0],["2005-04-28",38.5807,38.8962,38.4666,38.5002,6297600.0],["2005-04-29",38.8694,39.3057,38.3458,39.0775,9846500.0],["2005-05-02",38.9634,39.5407,38.9029,39.4333,5528300.0],["2005-05-03",39.3729,39.534,38.8962,39.0372,9011000.0],["2005-05-04",39.393,39.6078,39.1916,39.581,5814800.0],["2005-05-05",39.4266,39.5877,39.1379,39.4937,4798800.0],["2005-05-06",39.6683,39.7488,39.1514,39.3326,5721400.0],["2005-05-09",39.44,40.5141,39.4132,40.5007,11836800.0],["2005-05-10",40.212,41.4674,40.1449,40.9706,12175100.0],["2005-05-11",40.9706,41.2861,40.5276,41.2324,12186500.0],["2005-05-12",41.1183,41.6486,41.0847,41.4875,9472500.0],["2005-05-13",41.407,41.9507,41.2794,41.7023,9368500.0],["2005-05-16",41.5815,42.2998,41.5547,42.2864,7003900.0],["2005-05-17",42.0917,42.2931,41.7829,42.226,7613300.0],["2005-05-18",42.1991,42.226,41.7292,41.8568,7443000.0],["2005-05-19",41.897,41.9575,41.2727,41.501,6755800.0],["2005-05-20",41.6486,41.8433,41.3331,41.5345,7247700.0],["2005-05-23",41.36,41.7494,41.2324,41.6956,6456600.0],["2005-05-24",41.991,42.2998,41.6487,41.9776,7727800.0],["2005-05-25",41.9575,41.9843,41.6956,41.8769,5410400.0],["2005-05-26",41.9642,42.1454,41.6688,42.0917,5371900.0],["2005-05-27",42.1186,42.2931,41.9977,42.1924,4211500.0],["2005-05-31",42.1051,42.2797,42.0112,42.0112,5421800.0],["2005-06-01",42.2595,42.6355,42.0917,42.4139,4978100.0],["2005-06-02",42.3804,42.4072,42.038,42.2126,3895500.0],["2005-06-03",42.2595,42.32,41.1653,41.2794,7357000.0],["2005-06-06",41.219,41.6554,40.9505,40.9572,5518100.0],["2005-06-07",41.0042,41.1317,40.1986,40.4134,7545600.0],["2005-06-08",40.3799,40.6954,40.212,40.3127,4835900.0],["2005-06-09",40.3799,40.9438,40.2456,40.5477,5845800.0],["2005-06-10",40.5544,40.6349,40.212,40.4201,4107400.0],["2005-06-13",40.5141,40.6819,40.2389,40.2859,5235900.0],["2005-06-14",40.2859,40.6148,39.9435,40.3933,5720800.0],["2005-06-15",40.5477,40.5745,40.0375,40.1718,4844000.0],["2005-06-16",40.3194,40.6819,40.1852,40.4604,5162900.0],["2005-06-17",40.8833,41.125,40.3261,40.6954,11292400.0],["2005-06-20",40.6215,41.2458,40.6148,41.0444,5417100.0],["2005-06-21",40.9907,41.2257,40.7692,41.0512,6581300.0],["2005-06-22",41.0512,41.1787,40.7826,40.8699,5510700.0],["2005-06-23",40.9639,41.454,40.6752,40.7894,5914100.0],["2005-06-24",40.6215,41.3935,40.5745,41.1653,9323600.0],["2005-06-27",41.1452,41.5412,40.9505,41.0042,6585200.0],["2005-06-28",41.1854,41.5345,41.0176,41.4808,5715900.0],["2005-06-29",41.2996,41.4271,40.9035,40.9908,4740000.0],["2005-06-30",40.9706,41.031,40.4806,40.588,6538800.0],["2005-07-01",40.588,41.1787,40.4537,40.8565,4655700.0],["2005-07-05",40.8431,42.1454,40.7558,41.9642,8246500.0],["2005-07-06",41.8568,43.3001,41.8299,42.6959,12039500.0],["2005-07-07",43.0718,45.1932,43.0517,44.9314,26893200.0],["2005-07-08",44.8106,46.7842,44.7569,46.4083,20074600.0],["2005-07-11",46.0928,46.5761,45.8578,46.3009,12191500.0],["2005-07-12",45.8511,46.8715,45.8511,46.6365,8956600.0],["2005-07-13",46.5425,46.8178,46.1532,46.2942,6119200.0],["2005-07-14",46.3546,47.3817,46.321,47.281,11082500.0],["2005-07-15",47.3481,47.8315,46.9051,47.4153,9161400.0],["2005-07-18",47.1401,47.6368,46.791,47.328,7555000.0],["2005-07-19",47.5025,48.335,47.0326,47.3414,15004200.0],["2005-07-20",52.0004,55.7866,51.7721,54.491,81159100.0],["2005-07-21",53.8331,55.0482,53.2893,55.0146,25462000.0],["2005-07-22",54.2829,54.6655,53.0678,54.585,16324700.0],["2005-07-25",53.9674,54.8938,53.8465,54.4239,14166200.0],["2005-07-26",54.2829,55.3839,54.2225,55.1422,12273500.0],["2005-07-27",54.7394,55.2026,54.1285,54.5648,10536100.0],["2005-07-28",54.3702,54.7528,54.209,54.3769,7629400.0],["2005-07-29",53.9673,54.4708,53.5377,53.5511,8678000.0],["2005-08-01",53.5109,55.1623,53.5109,54.7998,10034400.0],["2005-08-02",54.8199,55.7061,54.7595,55.4711,9042900.0],["2005-08-03",55.2697,56.3908,55.0616,56.3908,9790200.0],["2005-08-04",55.9813,56.2029,55.0952,55.5047,9301900.0],["2005-08-05",55.3167,55.7866,54.6253,54.9743,6161400.0],["2005-08-08",55.0079,55.3167,53.7391,53.9741,9085500.0],["2005-08-09",53.0544,53.8667,52.8866,53.813,13388700.0],["2005-08-10",53.8465,54.1016,53.3296,53.3564,8517400.0],["2005-08-11",53.4907,54.3769,53.3028,54.2695,8276900.0],["2005-08-12",53.9472,54.4641,53.5444,53.9875,4900600.0],["2005-08-15",54.0076,54.4776,53.6048,54.1016,4824300.0],["2005-08-16",53.8197,54.6051,53.3699,53.3766,5803800.0],["2005-08-17",53.4706,53.7727,53.0342,53.0342,5375600.0],["2005-08-18",52.9,53.7055,52.43,53.4169,7235000.0],["2005-08-19",53.5176,53.5646,53.3027,53.4773,5006800.0],["2005-08-22",53.2893,53.6653,52.7993,53.1618,5993500.0],["2005-08-23",53.0074,53.3162,52.4233,52.9134,5177100.0],["2005-08-24",52.7858,53.6921,52.6448,52.8597,6234900.0],["2005-08-25",53.0678,53.5646,52.9134,53.4236,4497200.0],["2005-08-26",53.2222,53.343,52.6986,52.8194,3984800.0],["2005-08-29",52.6046,53.8532,52.4502,53.7659,6255200.0],["2005-08-30",53.6049,54.0278,53.2961,53.813,6703300.0],["2005-08-31",53.7928,54.1083,53.2759,53.6384,7856500.0],["2005-09-01",53.4639,54.209,53.4437,53.7525,6184800.0],["2005-09-02",53.9539,54.1419,53.5713,53.9271,4007200.0],["2005-09-06",54.0882,55.3369,54.0412,55.3033,7892500.0],["2005-09-07",55.2831,55.3301,54.6588,54.8199,5549900.0],["2005-09-08",54.491,56.223,54.4574,55.2429,8637200.0],["2005-09-09",55.3704,57.042,55.2697,56.7332,12551300.0],["2005-09-12",56.8607,57.3642,55.9545,55.9679,10894800.0],["2005-09-13",56.0552,56.4579,55.5517,55.5651,8024200.0],["2005-09-14",55.5919,56.2364,55.2563,55.2965,6065700.0],["2005-09-15",56.1223,56.7936,55.9008,56.1089,9214500.0],["2005-09-16",56.458,57.0689,55.9209,56.9682,11129300.0],["2005-09-19",57.0554,58.096,56.901,57.8476,10847200.0],["2005-09-20",57.8006,58.3511,56.5587,57.0487,8634100.0],["2005-09-21",57.2837,57.7133,56.4781,56.6258,9294100.0],["2005-09-22",56.6661,57.0219,55.9075,56.3908,6778100.0],["2005-09-23",56.5251,56.5721,55.8269,55.9142,7381200.0],["2005-09-26",55.9746,56.5922,54.5111,55.0817,10810500.0],["2005-09-27",55.2831,55.2831,53.5713,53.6854,12235500.0],["2005-09-28",53.8667,54.209,53.2021,53.5847,9079100.0],["2005-09-29",53.6384,53.9405,53.2356,53.5511,7513100.0],["2005-09-30",53.3967,53.6518,52.5106,53.484,8862500.0],["2005-10-03",53.4639,54.0076,53.1752,53.4504,8011400.0],["2005-10-04",53.5176,54.9811,53.437,53.7727,9084600.0],["2005-10-05",54.0345,54.0748,52.3629,52.3696,8294700.0],["2005-10-06",52.3092,52.3629,50.0334,50.9934,19801100.0],["2005-10-07",51.3425,51.8326,50.7517,51.705,8773400.0],["2005-10-10",51.9198,52.3428,51.3156,51.4902,6026500.0],["2005-10-11",52.4099,52.6448,51.0807,51.2485,9572200.0],["2005-10-12",51.3425,51.3559,50.0267,50.1945,9491300.0],["2005-10-13",49.6709,51.1948,49.3487,50.8994,12690000.0],["2005-10-14",51.1277,51.4566,50.698,50.8524,7432100.0],["2005-10-17",50.4698,50.7987,49.8455,50.6175,9518900.0],["2005-10-18",50.7517,51.8796,50.7517,50.933,8331900.0],["2005-10-19",51.0135,52.4233,50.6577,52.4233,12088200.0],["2005-10-20",50.4698,50.8524,49.2883,49.7448,17697700.0],["2005-10-21",49.9931,50.1274,49.0936,49.2547,11754200.0],["2005-10-24",49.7851,50.5571,49.3353,50.5571,9321300.0],["2005-10-25",50.5839,51.0538,50.114,51.0135,7098400.0],["2005-10-26",50.839,51.3895,50.3355,50.4832,7489800.0],["2005-10-27",50.5369,50.6846,49.3755,49.3755,5634400.0],["2005-10-28",49.7246,50.98,49.7246,50.8726,8024000.0],["2005-10-31",50.9934,51.2888,50.3624,50.7652,8517800.0],["2005-11-01",50.5168,50.8793,50.114,50.5436,5930800.0],["2005-11-02",50.5436,51.2418,49.5702,49.6105,8764200.0],["2005-11-03",50.886,52.1481,50.5168,52.034,12365100.0],["2005-11-04",52.1884,53.5713,52.0474,53.1618,10117500.0],["2005-11-07",53.4437,53.9741,53.0208,53.6317,7518000.0],["2005-11-08",53.4504,54.444,53.3296,53.5713,7656800.0],["2005-11-09",53.7055,54.2896,53.5377,53.8532,6919500.0],["2005-11-10",54.1016,55.1354,53.578,54.9206,8187400.0],["2005-11-11",54.8871,55.1019,54.2829,54.444,5682400.0],["2005-11-14",54.209,55.1153,54.0747,54.8132,6227800.0],["2005-11-15",54.9139,55.6054,54.5849,54.8132,7429100.0],["2005-11-16",54.726,54.9744,54.1218,54.5447,5981100.0],["2005-11-17",54.7931,55.7799,54.3701,55.7732,7087300.0],["2005-11-18",56.2565,56.6258,55.451,55.8672,9833400.0],["2005-11-21",55.9075,56.7265,55.4778,56.6728,5585400.0],["2005-11-22",56.3505,56.7265,56.1491,56.2968,6560400.0],["2005-11-23",56.1961,56.1961,55.5181,55.5987,4731800.0],["2005-11-25",55.5987,55.7329,55.1355,55.5785,1760700.0],["2005-11-28",55.2966,55.3503,54.3903,54.5984,6402500.0],["2005-11-29",54.9072,55.2093,54.3768,54.397,4952900.0],["2005-11-30",54.3836,54.8669,54.1486,54.3299,6436900.0],["2005-12-01",54.9139,55.1019,54.2426,54.8065,5854700.0],["2005-12-02",54.3903,54.4574,53.4303,54.2292,5766700.0],["2005-12-05",54.2292,54.2627,53.4706,54.1688,5008500.0],["2005-12-06",54.0614,54.3769,53.484,53.5579,4834500.0],["2005-12-07",53.484,54.3232,52.5509,53.0409,7361100.0],["2005-12-08",52.9872,53.6451,52.4837,53.5176,6494600.0],["2005-12-09",53.4706,53.531,52.5106,52.618,5341000.0],["2005-12-12",52.8865,53.0074,51.6983,52.0004,6098800.0],["2005-12-13",52.1817,52.2824,51.6245,52.0004,8227300.0],["2005-12-14",52.1615,52.2756,51.4902,51.5439,8761200.0],["2005-12-15",53.343,54.0546,52.7657,54.0009,11330600.0],["2005-12-16",53.4974,53.7794,52.759,53.0275,12894500.0],["2005-12-19",53.2356,53.3028,52.0541,52.1145,8154900.0],["2005-12-20",52.0138,53.1886,51.8325,52.6851,7046100.0],["2005-12-21",53.0544,53.3296,52.477,53.0946,5206700.0],["2005-12-22",53.3229,54.585,53.2155,54.4373,6070000.0],["2005-12-23",54.2761,54.5447,53.7861,54.2896,3712500.0],["2005-12-27",54.5984,54.6991,53.7861,53.8868,4266600.0],["2005-12-28",53.9405,54.256,53.4907,53.5041,4260800.0],["2005-12-29",53.5981,53.7055,52.618,53.0476,4748100.0],["2005-12-30",52.759,53.2692,52.5911,52.9402,4356500.0],["2006-01-03",53.2759,54.538,52.43,53.9472,9114400.0],["2006-01-04",53.8331,54.0412,53.3833,53.6921,6960400.0],["2006-01-05",53.6451,53.9472,52.8597,52.9134,7084500.0],["2006-01-06",53.2759,53.5176,52.2891,52.43,8656500.0],["2006-01-09",52.524,53.0946,52.4367,53.0208,8246600.0],["2006-01-10",52.7724,53.0007,52.0944,52.3495,7903000.0],["2006-01-11",52.3092,52.7456,51.94,52.2354,7289800.0],["2006-01-12",52.0138,52.0273,51.1613,51.8259,7869100.0],["2006-01-13",52.0004,52.7053,51.7722,52.0944,6074600.0],["2006-01-17",51.94,52.6314,51.752,52.5106,4769600.0],["2006-01-18",52.5643,53.1349,52.1481,52.9201,6997900.0],["2006-01-19",52.8328,52.8328,51.9601,52.6247,6944800.0],["2006-01-20",52.665,52.9604,50.6779,50.8055,9686800.0],["2006-01-23",51.0001,51.0202,49.3554,50.2818,16237000.0],["2006-01-24",50.4094,50.9196,50.2281,50.3087,9276000.0],["2006-01-25",50.7987,51.2015,50.3288,50.6645,8300100.0],["2006-01-26",49.9126,50.302,47.9591,48.2679,34354100.0],["2006-01-27",48.0262,48.2276,47.4287,47.8718,21680100.0],["2006-01-30",48.1671,49.2345,48.1537,48.5498,15956700.0],["2006-01-31",48.7848,49.1339,48.1739,48.9325,10480600.0],["2006-02-01",53.7122,53.7257,50.745,51.1478,34494100.0],["2006-02-02",51.2082,51.3224,49.9126,50.1207,9592600.0],["2006-02-03",50.02,50.4161,49.5165,50.0939,6844100.0],["2006-02-06",49.9596,50.0804,49.2748,49.342,6216400.0],["2006-02-07",49.3017,49.4964,48.3551,48.966,8804000.0],["2006-02-08",48.9392,49.0936,47.959,48.3686,7747200.0],["2006-02-09",48.3686,48.5834,47.5227,47.6704,11240000.0],["2006-02-10",47.8181,48.2746,47.0125,47.9658,7540100.0],["2006-02-13",47.9658,48.1135,47.3146,47.7577,5915500.0],["2006-02-14",48.3283,48.6841,48.2343,48.288,13539900.0],["2006-02-15",48.4357,49.342,48.288,48.9862,94897100.0],["2006-02-16",49.1473,49.7112,48.8721,49.6575,12350400.0],["2006-02-17",49.6575,50.3154,49.6172,50.2751,9416000.0],["2006-02-21",50.4899,50.7517,49.8522,50.0334,10129400.0],["2006-02-22",50.3087,50.6712,50.0066,50.4027,7244700.0],["2006-02-23",50.4295,50.4295,49.8924,50.1408,7417100.0],["2006-02-24",50.0133,50.2617,49.8589,50.1811,6928200.0],["2006-02-27",50.1543,51.0001,50.1475,50.6712,7727200.0],["2006-02-28",50.7182,50.886,50.3087,50.6712,7070000.0],["2006-03-01",50.9263,51.2552,50.2952,51.0538,6383100.0],["2006-03-02",50.8524,51.3761,50.698,51.3358,5925700.0],["2006-03-03",51.2821,51.611,50.5906,50.6108,6976300.0],["2006-03-06",50.6175,50.6846,49.342,49.3755,7087800.0],["2006-03-07",49.4427,49.8454,49.2144,49.5366,6701100.0],["2006-03-08",49.2681,50.1408,49.1876,49.8119,6763800.0],["2006-03-09",49.832,49.9797,49.3957,49.3957,6996500.0],["2006-03-10",49.201,49.5434,48.8855,49.3353,7549500.0],["2006-03-13",49.5098,49.6374,49.201,49.4024,6001300.0],["2006-03-14",49.3218,50.3892,49.2144,50.3557,8457600.0],["2006-03-15",50.3825,50.6712,49.9327,50.2751,5249500.0],["2006-03-16",50.0334,50.1543,49.4427,49.5702,8922000.0],["2006-03-17",49.4494,49.5702,48.6841,49.1741,19701800.0],["2006-03-20",49.248,49.3084,48.5834,48.9056,6181200.0],["2006-03-21",48.3148,49.0667,48.0329,48.3148,8702200.0],["2006-03-22",48.1672,48.8318,47.8986,48.6237,6687700.0],["2006-03-23",48.4692,48.9257,48.2007,48.872,5466400.0],["2006-03-24",48.7176,49.389,48.6371,49.1271,4589900.0],["2006-03-27",48.8385,49.248,48.5095,49.0734,5824900.0],["2006-03-28",49.2883,49.5568,48.5028,48.7445,9298900.0],["2006-03-29",48.7579,49.107,48.2074,48.3484,6687100.0],["2006-03-30",48.4357,49.2211,48.4155,48.7512,7623500.0],["2006-03-31",48.9325,49.2413,48.7781,48.8385,8828100.0],["2006-04-03",49.3151,49.342,48.1202,48.2544,10609400.0],["2006-04-04",48.288,48.523,48.0732,48.3484,9649900.0],["2006-04-05",48.4021,49.0533,48.2679,48.9123,12862300.0],["2006-04-06",48.7109,49.0869,47.9389,48.2343,9637600.0],["2006-04-07",48.523,48.6639,47.4019,47.6838,8248800.0],["2006-04-10",47.8986,48.0195,47.2206,47.4891,6131500.0],["2006-04-11",47.6234,47.6972,46.6433,47.1535,8550500.0],["2006-04-12",47.0125,47.657,46.6768,46.9722,8408200.0],["2006-04-13",46.8917,47.1333,46.697,47.0393,7537900.0],["2006-04-17",46.9924,47.3414,46.3882,46.7305,9411400.0],["2006-04-18",46.9924,47.7979,46.7238,47.6435,10459300.0],["2006-04-19",46.5761,46.7574,45.2805,45.8511,22624400.0],["2006-04-20",45.6698,46.3277,44.7568,45.9921,15008900.0],["2006-04-21",45.9921,46.3412,44.7032,44.8576,17582700.0],["2006-04-24",44.8441,45.1731,44.3004,44.8039,13411500.0],["2006-04-25",44.7166,44.8307,44.3406,44.6763,9193000.0],["2006-04-26",44.6427,44.9515,44.3742,44.6293,9054200.0],["2006-04-27",44.683,45.6363,44.5689,45.2268,11151300.0],["2006-04-28",45.3275,45.5826,44.9314,45.4483,6756200.0],["2006-05-01",45.596,45.6497,44.7099,44.8844,7210600.0],["2006-05-02",44.8441,45.0925,43.7297,44.3004,11247400.0],["2006-05-03",44.1392,44.871,44.1124,44.5689,6933200.0],["2006-05-04",44.7837,45.2738,44.7166,44.9448,7884400.0],["2006-05-05",45.2604,45.4685,44.8441,45.0523,8020100.0],["2006-05-08",45.012,45.8914,44.965,45.6833,8913700.0],["2006-05-09",45.8981,46.0122,45.1127,45.5826,6082800.0],["2006-05-10",45.4819,46.0256,45.2536,45.3409,6269000.0],["2006-05-11",45.4483,45.6094,44.9046,45.1664,7744200.0],["2006-05-12",45.1664,45.9183,44.9448,45.7236,10354300.0],["2006-05-15",45.7169,46.9319,45.6497,46.8782,13104000.0],["2006-05-16",46.5828,46.9051,46.3546,46.5828,6016200.0],["2006-05-17",46.2338,46.7238,45.737,45.8981,7711000.0],["2006-05-18",45.8645,46.2203,44.9247,45.0455,9219400.0],["2006-05-19",45.1798,45.6363,44.9247,45.4416,11158100.0],["2006-05-22",45.5557,46.0458,45.3073,45.5087,10263800.0],["2006-05-23",45.7773,45.9854,44.8777,44.8777,8576200.0],["2006-05-24",44.9851,45.8511,44.495,45.6967,10223600.0],["2006-05-25",45.8175,45.8511,45.314,45.7571,7037100.0],["2006-05-26",45.69,46.1935,45.6161,46.1935,6160000.0],["2006-05-30",45.8108,45.878,44.8643,44.8643,8248900.0],["2006-05-31",45.0522,45.5356,44.8441,45.3745,11151700.0],["2006-06-01",45.3543,46.2539,45.2738,46.1801,8654700.0],["2006-06-02",46.3546,46.6231,45.6497,46.4419,8356100.0],["2006-06-05",46.0861,46.3479,45.1664,45.3006,8693900.0],["2006-06-06",45.3141,45.5557,44.8844,45.3879,8438500.0],["2006-06-07",45.4416,45.7437,45.0455,45.1194,6760600.0],["2006-06-08",45.0657,46.2875,44.8441,45.925,11929100.0],["2006-06-09",45.8175,46.1801,45.3946,45.408,5952400.0],["2006-06-12",45.2939,45.7236,44.8844,44.9046,8213600.0],["2006-06-13",44.965,45.69,44.7233,44.9381,11702800.0],["2006-06-14",44.8777,45.4013,44.5957,45.2134,10888700.0],["2006-06-15",45.2469,45.3745,44.7636,45.2738,9849500.0],["2006-06-16",45.1059,45.3946,44.824,44.8576,16662000.0],["2006-06-19",45.0388,45.0858,43.911,44.1392,8929800.0],["2006-06-20",44.0855,44.1527,43.4813,43.6089,8596500.0],["2006-06-21",43.6022,44.3474,43.4679,44.0117,7292600.0],["2006-06-22",43.9177,44.0117,43.3202,43.6156,5660100.0],["2006-06-23",43.4075,44.0251,43.3001,43.5888,5157200.0],["2006-06-26",43.5619,43.6626,43.2195,43.5351,3800500.0],["2006-06-27",43.1994,43.4881,42.9174,42.951,8571900.0],["2006-06-28",42.9376,43.4008,42.7966,42.9242,5224300.0],["2006-06-29",42.9577,43.7432,42.8839,43.7029,9416300.0],["2006-06-30",43.7767,44.4481,43.5686,43.7902,11959200.0],["2006-07-03",44.1661,44.3272,44.0117,44.1661,2164400.0],["2006-07-05",43.723,44.2668,43.6895,43.9647,6239300.0],["2006-07-06",44.1325,44.6092,44.0318,44.2668,5520200.0],["2006-07-07",44.4413,45.0992,44.2869,44.5689,8631100.0],["2006-07-10",44.6897,45.1127,44.4413,44.7099,5098000.0],["2006-07-11",44.7904,45.1798,44.4279,44.7837,5849800.0],["2006-07-12",44.8374,45.0455,44.4011,44.4548,5140800.0],["2006-07-13",44.4883,44.6629,44.0452,44.0452,7743700.0],["2006-07-14",43.9043,44.0721,43.1188,43.1994,8471200.0],["2006-07-17",43.0047,43.7499,42.9913,43.3404,5566900.0],["2006-07-18",43.2464,43.3806,42.6422,43.0853,8055300.0],["2006-07-19",43.2531,43.8841,43.0383,43.3404,12166300.0],["2006-07-20",43.092,43.6962,42.8973,42.9107,10030300.0],["2006-07-21",44.1661,45.1462,43.9177,44.4078,21146800.0],["2006-07-24",44.4548,45.1664,44.2399,44.8911,9478700.0],["2006-07-25",44.7099,45.6497,44.6427,45.5356,9382300.0],["2006-07-26",45.7504,47.0796,45.361,46.7305,14378900.0],["2006-07-27",46.9588,47.3011,46.0055,46.509,7395700.0],["2006-07-28",46.7842,46.8581,46.1801,46.368,7356800.0],["2006-07-31",46.0592,46.9722,45.9854,46.7977,7389100.0],["2006-08-01",46.462,47.1803,46.4217,47.0326,8233300.0],["2006-08-02",47.0595,47.865,46.8446,47.5092,9050400.0],["2006-08-03",47.281,47.9926,46.7037,47.61,11548200.0],["2006-08-04",47.281,47.4958,45.6497,46.1801,14460700.0],["2006-08-07",46.0256,46.2942,45.549,45.5624,6580800.0],["2006-08-08",45.5356,45.6094,44.7971,44.9918,8909500.0],["2006-08-09",45.3006,46.0525,45.1261,45.1664,6550300.0],["2006-08-10",44.871,45.2134,44.7434,44.918,7133200.0],["2006-08-11",44.7569,44.9717,44.1661,44.5756,6468300.0],["2006-08-14",44.7434,44.9381,44.0117,44.099,7125900.0],["2006-08-15",44.5823,44.8173,43.6089,44.099,9369400.0],["2006-08-16",44.3608,44.9784,44.0453,44.7166,10830100.0],["2006-08-17",44.9247,45.4282,44.636,44.9247,7216100.0],["2006-08-18",45.1664,45.5222,44.9784,45.1865,5187600.0],["2006-08-21",44.918,45.4685,44.8106,44.9851,3396700.0],["2006-08-22",44.9314,45.5826,44.7032,44.8039,4773600.0],["2006-08-23",44.9113,45.3006,44.8508,45.1932,5349300.0],["2006-08-24",45.4215,45.4953,44.7502,45.0523,3787600.0],["2006-08-25",44.8643,45.7168,44.8038,45.3275,4680200.0],["2006-08-28",45.4416,46.1733,45.3208,45.8242,5351000.0],["2006-08-29",46.0055,46.1734,45.6363,46.0391,5349200.0],["2006-08-30",46.227,46.2539,45.5893,45.8108,5027400.0],["2006-08-31",46.0726,46.1599,45.5557,45.6698,4521000.0],["2006-09-01",45.7907,46.2741,45.643,45.9115,3618400.0],["2006-09-05",46.2069,46.791,45.6766,46.4956,5337800.0],["2006-09-06",46.2136,46.4351,45.8712,45.9786,4855200.0],["2006-09-07",46.0861,46.1264,45.5826,45.8713,6021800.0],["2006-09-08",45.9384,46.0055,45.4953,45.6027,4560700.0],["2006-09-11",45.4215,45.9854,45.1462,45.8444,6936700.0],["2006-09-12",45.9854,46.5761,45.596,46.4284,5868600.0],["2006-09-13",46.2002,46.6836,45.9585,46.4217,5556100.0],["2006-09-14",46.4419,46.9454,46.1532,46.7037,5719100.0],["2006-09-15",46.8984,47.0058,46.415,46.8379,9858000.0],["2006-09-18",46.744,47.0058,46.5493,46.8312,8281600.0],["2006-09-19",46.9655,46.9923,46.5224,46.6231,12450200.0],["2006-09-20",47.0326,47.8114,46.9789,47.6502,10128100.0],["2006-09-21",47.8315,48.7177,47.704,48.3417,13390700.0],["2006-09-22",48.5565,48.5901,47.3347,47.5898,8852300.0],["2006-09-25",47.7576,48.0665,46.8581,47.8114,9346900.0],["2006-09-26",48.0262,48.1605,47.1736,47.4959,7215400.0],["2006-09-27",47.3549,48.5834,47.0796,48.429,14691300.0],["2006-09-28",47.8986,48.4894,47.7107,48.0329,12159400.0],["2006-09-29",48.053,48.4827,47.657,48.0195,6431000.0],["2006-10-02",47.9322,48.2477,47.0461,47.1937,8290800.0],["2006-10-03",47.328,48.1269,47.2273,47.8852,8633800.0],["2006-10-04",47.8718,48.9862,47.8248,48.9862,12724800.0],["2006-10-05",48.9526,50.2952,48.9056,50.1677,12645000.0],["2006-10-06",50.1073,50.1274,49.3487,49.6843,6744200.0],["2006-10-09",49.4695,49.8052,49.3084,49.6239,4869100.0],["2006-10-10",49.6306,49.7716,49.1137,49.4964,4666600.0],["2006-10-11",49.1876,49.6105,48.6975,49.3218,7071600.0],["2006-10-12",49.436,49.7582,49.1809,49.738,5822700.0],["2006-10-13",49.5367,49.738,48.8586,49.154,7202300.0],["2006-10-16",48.7579,48.8653,48.2007,48.6237,9572800.0],["2006-10-17",48.2343,48.382,47.7711,48.194,9571400.0],["2006-10-18",48.3417,48.8787,47.8852,48.5901,7861900.0],["2006-10-19",48.9593,49.1137,48.5229,49.0399,8841400.0],["2006-10-20",49.2077,49.6776,48.6639,49.6441,11181200.0],["2006-10-23",49.2883,49.5903,48.6706,49.2547,10730800.0],["2006-10-24",50.5503,50.6376,50.0267,50.3087,19010600.0],["2006-10-25",50.2684,50.6376,50.2281,50.6376,7201900.0],["2006-10-26",50.4564,51.2351,50.1677,51.0068,7243500.0],["2006-10-27",50.933,51.6916,50.5772,50.698,6809100.0],["2006-10-30",50.5973,51.6446,50.5638,51.3559,6577900.0],["2006-10-31",51.2082,51.3559,50.6108,50.9599,7526100.0],["2006-11-01",51.0203,51.0807,50.0603,50.5369,6943800.0],["2006-11-02",50.2885,50.5705,50.2013,50.5436,4830300.0],["2006-11-03",50.5168,50.5571,49.8186,50.2617,4867700.0],["2006-11-06",50.4094,50.792,50.349,50.4228,4064400.0],["2006-11-07",50.3959,50.9128,50.1811,50.4899,4908600.0],["2006-11-08",50.1341,50.4698,49.4897,50.1878,6630600.0],["2006-11-09",50.067,50.5168,49.2077,49.3621,6898400.0],["2006-11-10",49.2077,50.0804,48.8989,49.3151,7988200.0],["2006-11-13",48.8519,49.2614,48.7109,48.8049,13579200.0],["2006-11-14",48.7243,49.2345,48.2679,49.1003,10772600.0],["2006-11-15",49.2413,49.6843,48.966,49.4158,7630300.0],["2006-11-16",49.2816,49.7649,48.3283,48.6304,10712500.0],["2006-11-17",48.2679,48.8721,48.2007,48.6774,7758100.0],["2006-11-20",48.3551,49.3285,48.335,48.9526,8522200.0],["2006-11-21",49.1406,49.2077,48.5901,48.9929,6505100.0],["2006-11-22",49.1406,49.201,48.7244,48.7915,4906300.0],["2006-11-24",48.5498,48.9996,48.4827,48.6706,1836200.0],["2006-11-27",48.4424,48.6639,48.006,48.2544,5007400.0],["2006-11-28",48.0665,48.5431,47.9591,48.1739,7219000.0],["2006-11-29",48.2679,48.6841,48.1537,48.6169,5794400.0],["2006-11-30",48.4491,48.5632,47.4488,47.6905,10620400.0],["2006-12-01",47.5361,47.6637,46.2405,46.5761,16212600.0],["2006-12-04",46.2875,46.6567,46.1196,46.4217,11247100.0],["2006-12-05",46.556,46.5896,45.9854,46.3613,9512300.0],["2006-12-06",46.9252,46.9856,46.4419,46.9185,10415500.0],["2006-12-07",46.9521,46.9655,46.2203,46.4553,9404300.0],["2006-12-08",46.321,47.2944,46.2539,46.9118,9604200.0],["2006-12-11",46.9454,47.2944,46.6433,46.9185,5945500.0],["2006-12-12",46.8447,46.9454,46.3882,46.7708,5800100.0],["2006-12-13",46.7977,47.2407,46.4217,46.8849,7305600.0],["2006-12-14",47.0125,47.4421,46.9386,47.0259,8274600.0],["2006-12-15",48.194,48.3283,47.0729,47.14,15899700.0],["2006-12-18",47.1333,47.5563,46.8916,47.0259,5187200.0],["2006-12-19",46.8447,47.328,46.6365,47.1937,6028700.0],["2006-12-20",47.2407,47.2609,46.5694,46.6231,5222500.0],["2006-12-21",46.5224,46.8447,46.2405,46.4687,5000100.0],["2006-12-22",46.3211,46.5023,46.0525,46.1264,4453500.0],["2006-12-26",46.1263,46.4083,45.8175,46.1129,2976800.0],["2006-12-27",46.321,46.4687,45.8243,45.9585,4373600.0],["2006-12-28",45.8578,46.0592,45.5692,46.0122,5320200.0],["2006-12-29",45.7034,46.2338,45.69,45.8578,5650200.0],["2007-01-03",45.9384,46.6433,45.549,45.9182,12908400.0],["2007-01-04",46.6432,48.2477,46.3009,47.8852,16000900.0],["2007-01-05",47.8919,48.3887,47.6704,47.9993,10462000.0],["2007-01-08",48.0866,48.2611,47.5227,47.6167,6747100.0],["2007-01-09",47.7778,48.1202,47.4421,47.8449,7165200.0],["2007-01-10",47.5965,47.8248,47.4623,47.6905,5780600.0],["2007-01-11",47.7711,48.476,47.4891,48.2746,6872600.0],["2007-01-12",48.3484,49.389,48.335,49.1876,10115000.0],["2007-01-16",49.2748,49.3957,48.8519,49.342,5465400.0],["2007-01-17",49.342,49.7313,49.1406,49.6306,6535100.0],["2007-01-18",49.7448,49.9126,49.248,49.4695,7544100.0],["2007-01-19",49.6374,50.0536,49.5098,49.8455,6791700.0],["2007-01-22",50.8524,51.658,50.6913,50.9196,16810600.0],["2007-01-23",50.5101,50.9196,49.9126,50.0804,11220700.0],["2007-01-24",49.9797,50.4429,49.6776,50.4429,7198900.0],["2007-01-25",50.2348,50.3557,49.8925,50.2483,10974200.0],["2007-01-26",48.1269,48.2612,47.61,47.9993,30276300.0],["2007-01-29",47.7979,47.8651,46.8984,46.9722,13797900.0],["2007-01-30",47.4489,47.751,47.1468,47.2139,11686000.0],["2007-01-31",47.2609,47.375,46.9252,47.2408,8537800.0],["2007-02-01",47.1199,47.1602,46.3345,46.65,13779600.0],["2007-02-02",46.7775,46.9991,46.5895,46.6231,10115500.0],["2007-02-05",46.6164,47.1333,46.3546,46.8849,9181200.0],["2007-02-06",47.2139,47.3213,46.4754,46.7641,9683100.0],["2007-02-07",46.5224,47.1602,46.5224,46.9924,7881100.0],["2007-02-08",46.7171,47.2542,46.6903,46.8447,8879900.0],["2007-02-09",46.9588,47.0528,46.321,46.3546,10375300.0],["2007-02-12",46.5963,46.6768,45.9317,45.9786,6831800.0],["2007-02-13",46.1398,46.3076,45.9854,46.1868,6197000.0],["2007-02-14",46.1331,46.3949,46.1062,46.1868,10553100.0],["2007-02-15",46.1196,46.2673,45.5893,45.8377,11571400.0],["2007-02-16",45.7974,45.9787,44.2668,44.7972,30258500.0],["2007-02-20",44.7434,45.0992,44.4749,44.542,17507200.0],["2007-02-21",44.3138,45.3946,44.1191,45.2537,16658300.0],["2007-02-22",44.871,45.2536,44.7233,44.8039,14397900.0],["2007-02-23",44.6427,45.314,44.2802,44.4615,19424100.0],["2007-02-26",44.4078,44.6427,44.2802,44.4413,10838300.0],["2007-02-27",43.8707,43.9848,42.8704,43.1323,22702700.0],["2007-02-28",43.6358,43.7834,43.0651,43.139,16460200.0],["2007-03-01",41.8903,42.2193,41.2257,41.4204,38347100.0],["2007-03-02",41.6956,41.9239,41.219,41.454,21136500.0],["2007-03-05",41.3667,42.3938,41.0176,41.7292,17479100.0],["2007-03-06",41.8165,42.0649,41.4204,41.8232,12493100.0],["2007-03-07",41.6755,41.991,41.4338,41.6352,13249900.0],["2007-03-08",41.7628,41.897,41.3734,41.7359,11067900.0],["2007-03-09",41.7829,41.8366,40.3127,40.8565,24677400.0],["2007-03-12",40.165,40.7625,39.628,40.7357,28068400.0],["2007-03-13",40.306,41.3667,40.2859,40.541,21774000.0],["2007-03-14",40.5208,40.7424,40.0375,40.7424,14261600.0],["2007-03-15",40.6484,40.9102,40.1382,40.2859,11285600.0],["2007-03-16",40.2926,40.588,39.7488,39.8092,14396900.0],["2007-03-19",40.1113,40.1113,39.6078,39.7018,12355200.0],["2007-03-20",39.6347,40.0979,39.628,39.8965,11421000.0],["2007-03-21",39.9569,40.7088,39.7622,40.6819,12648300.0],["2007-03-22",40.6819,40.8833,40.4873,40.5947,9148300.0],["2007-03-23",39.0708,39.2587,38.339,38.9499,35312700.0],["2007-03-26",39.1446,39.1648,38.292,38.3592,16085500.0],["2007-03-27",38.386,38.5405,37.7349,37.7349,20009900.0],["2007-03-28",37.6476,37.7483,37.2716,37.4059,18710800.0],["2007-03-29",37.6342,37.8624,37.0098,37.4798,16787700.0],["2007-03-30",37.5939,37.6677,37.124,37.5133,10749500.0],["2007-04-02",37.7214,37.9631,37.2247,37.2918,11103300.0],["2007-04-03",37.4798,37.7617,37.3186,37.4126,10570600.0],["2007-04-04",37.4932,38.2652,37.426,38.0504,12822200.0],["2007-04-05",38.2249,39.4803,38.1645,39.1581,19402800.0],["2007-04-09",39.1916,39.2722,38.3659,38.3927,10966100.0],["2007-04-10",38.5069,38.715,38.037,38.3458,11953200.0],["2007-04-11",38.2518,38.3793,37.7953,37.8221,17349400.0],["2007-04-12",37.9228,38.7955,37.9228,38.6948,17438700.0],["2007-04-13",39.0171,40.0241,38.9567,39.628,21311300.0],["2007-04-16",40.165,40.4336,39.9368,40.0442,18793400.0],["2007-04-17",40.3463,40.3798,40.0509,40.3463,12305700.0],["2007-04-18",40.2053,40.5812,40.1516,40.2859,11365600.0],["2007-04-19",42.6489,43.233,41.7158,41.8366,48739900.0],["2007-04-20",42.0514,42.1991,41.3264,41.6016,14551700.0],["2007-04-23",41.7762,42.2931,41.5211,41.7493,18939600.0],["2007-04-24",41.6554,41.8433,40.6887,41.0982,18770300.0],["2007-04-25",41.36,41.8635,40.7155,41.4137,16095100.0],["2007-04-26",41.6554,42.1119,41.6151,41.991,13934700.0],["2007-04-27",42.1454,42.5147,41.8366,42.4744,14448600.0],["2007-04-30",42.6892,43.186,42.5348,43.0584,19814500.0],["2007-05-01",43.233,43.7767,43.0786,43.7029,17332700.0],["2007-05-02",44.052,44.3473,43.629,43.6827,19022200.0],["2007-05-03",44.0184,44.0721,42.7966,42.904,13166900.0],["2007-05-04",42.8033,42.8302,42.3468,42.7899,11430300.0],["2007-05-07",42.9644,43.1927,42.763,42.8033,6510300.0],["2007-05-08",42.6623,42.6892,42.0582,42.0649,14057700.0],["2007-05-09",41.7896,42.4408,41.7628,42.3602,9582200.0],["2007-05-10",41.6889,42.1051,38.386,38.4867,45943500.0],["2007-05-11",36.4191,37.8087,35.9491,37.7953,53636800.0],["2007-05-14",37.6946,38.3323,37.3186,37.6409,18810200.0],["2007-05-15",35.1503,36.2647,35.1503,36.258,67983500.0],["2007-05-16",36.3721,37.1709,36.3251,36.4728,17813500.0],["2007-05-17",36.3587,36.5533,35.8283,36.0364,14182900.0],["2007-05-18",35.929,36.5869,35.9156,36.2781,14810700.0],["2007-05-21",36.9561,37.0233,36.2781,36.3721,13562700.0],["2007-05-22",36.4459,36.5735,36.0431,36.2244,11410100.0],["2007-05-23",36.6742,36.9964,36.4459,36.748,17075000.0],["2007-05-24",36.9763,37.0501,36.4526,36.6339,14429100.0],["2007-05-25",36.2848,36.6272,36.2647,36.6205,11472100.0],["2007-05-29",36.7547,36.7547,36.3855,36.6607,7618800.0],["2007-05-30",36.607,37.1575,36.5869,37.0971,12579500.0],["2007-05-31",37.0367,38.2115,36.9628,37.896,18948100.0],["2007-06-01",37.943,38.4867,37.9295,38.2249,12117100.0],["2007-06-04",37.9698,38.292,37.7617,38.2048,11562500.0],["2007-06-05",38.1712,38.8023,37.9967,38.6747,13685700.0],["2007-06-06",38.5337,38.621,38.1041,38.4599,10347700.0],["2007-06-07",38.2652,38.4599,37.9832,38.0235,17636000.0],["2007-06-08",37.7684,38.6143,37.7416,38.5136,10809300.0],["2007-06-11",38.2652,38.8559,38.1712,38.5404,8179000.0],["2007-06-12",38.4532,38.7553,38.3323,38.574,12180600.0],["2007-06-13",38.5136,39.0708,38.4532,39.0305,11213400.0],["2007-06-14",39.1245,39.2923,39.0305,39.0909,13010900.0],["2007-06-15",39.3662,39.8159,39.3192,39.628,14402400.0],["2007-06-18",39.4736,39.4803,38.8358,39.346,11354100.0],["2007-06-19",39.346,39.3997,38.8157,39.0238,11552800.0],["2007-06-20",39.0036,39.4064,38.6546,38.7351,12025100.0],["2007-06-21",38.6546,39.0708,38.2518,38.4465,14105600.0],["2007-06-22",38.0705,38.3659,37.567,37.567,17973300.0],["2007-06-25",37.1978,37.7147,37.1911,37.4999,12443700.0],["2007-06-26",37.4663,37.5335,36.889,36.9897,18835500.0],["2007-06-27",36.8084,37.2985,36.6675,37.2582,12000800.0],["2007-06-28",37.077,37.6207,36.9763,37.1307,8258900.0],["2007-06-29",37.3992,37.4529,36.8017,37.1173,9595700.0],["2007-07-02",37.1911,37.4798,36.7749,37.0837,10779900.0],["2007-07-03",37.0635,37.2381,36.9091,37.0501,4463500.0],["2007-07-05",36.7883,36.9494,36.6876,36.8286,11122900.0],["2007-07-06",36.7279,36.8554,36.5802,36.8017,5841400.0],["2007-07-09",36.6406,36.9628,36.5332,36.6205,6938700.0],["2007-07-10",36.5869,36.8487,36.4459,36.4459,14175900.0],["2007-07-11",36.607,37.0702,36.4795,37.0098,12221900.0],["2007-07-12",36.9763,37.567,36.9158,37.5603,9264900.0],["2007-07-13",38.2585,38.715,38.0974,38.2182,13244800.0],["2007-07-16",38.1242,38.433,37.4999,37.614,9156000.0],["2007-07-17",37.1441,37.4193,37.0031,37.3186,12039700.0],["2007-07-18",37.2179,37.6409,37.1844,37.4596,9029000.0],["2007-07-19",37.473,37.7013,36.7413,37.3052,7495700.0],["2007-07-20",37.3723,38.0839,37.077,37.7147,13928200.0],["2007-07-23",38.2182,38.433,38.0302,38.1309,10326600.0],["2007-07-24",38.0302,38.6344,37.7617,37.8893,10456900.0],["2007-07-25",38.0504,38.7553,37.7281,38.3726,11603900.0],["2007-07-26",37.9363,38.4532,37.4328,37.7013,16671100.0],["2007-07-27",38.1309,38.1511,37.077,37.3388,13140400.0],["2007-07-30",37.1978,37.9967,37.1911,37.7214,8029900.0],["2007-07-31",37.4261,37.5402,36.0364,36.0767,28078500.0],["2007-08-01",35.2174,35.3584,33.7674,34.969,27714600.0],["2007-08-02",34.969,35.2644,34.4252,34.5327,11050200.0],["2007-08-03",34.4118,34.6535,34.1232,34.1702,10746900.0],["2007-08-06",34.1702,34.9019,34.1702,34.7542,10255100.0],["2007-08-07",34.3716,34.9019,34.2104,34.4991,11656900.0],["2007-08-08",34.5931,34.9086,34.0694,34.9086,10734700.0],["2007-08-09",34.6401,35.2443,34.2239,34.2306,11271500.0],["2007-08-10",33.8143,34.1836,33.3713,33.6197,14413700.0],["2007-08-13",34.2709,34.8952,34.1634,34.4118,10331400.0],["2007-08-14",34.4118,34.875,34.338,34.4521,8339200.0],["2007-08-15",34.1769,34.6736,33.8949,33.962,21209500.0],["2007-08-16",33.2236,33.5727,32.5858,33.1699,17405400.0],["2007-08-17",33.2907,33.6331,32.4247,33.6197,17597000.0],["2007-08-20",33.4384,33.9083,32.8946,33.425,9450600.0],["2007-08-21",33.0625,33.5525,32.9551,33.0558,8204600.0],["2007-08-22",33.2706,33.2907,32.7604,33.096,10811000.0],["2007-08-23",33.002,34.2373,33.002,33.7338,11249700.0],["2007-08-24",33.8211,33.8815,33.566,33.7472,8330100.0],["2007-08-27",33.4384,34.0896,33.2303,33.5123,5361300.0],["2007-08-28",33.2907,33.5123,32.9014,32.9014,9514700.0],["2007-08-29",33.4854,33.7405,32.9349,33.6935,14028800.0],["2007-08-30",33.2303,33.8882,33.2303,33.6197,8693000.0],["2007-08-31",33.6264,33.9016,33.566,33.6398,8929300.0],["2007-09-04",33.7472,34.5461,33.6398,34.4655,9014400.0],["2007-09-05",35.7343,35.8417,34.9824,35.1234,20417400.0],["2007-09-06",35.345,35.439,34.7743,34.9153,10949600.0],["2007-09-07",34.3514,35.0429,34.0157,34.1702,13801900.0],["2007-09-10",34.1366,34.7475,34.1366,34.2641,6786100.0],["2007-09-11",34.291,36.5063,34.2373,36.1707,22311000.0],["2007-09-12",37.0703,38.1444,36.6876,37.3522,27971900.0],["2007-09-13",37.4596,38.4465,37.426,38.3458,18552100.0],["2007-09-14",38.1846,38.1846,37.52,37.8087,8891300.0],["2007-09-17",37.3589,37.5872,36.5936,37.2314,10125100.0],["2007-09-18",37.1978,37.6409,36.5064,37.6006,11513500.0],["2007-09-19",37.5939,37.9899,37.2582,37.4596,9915500.0],["2007-09-20",37.1105,37.3992,37.0031,37.1307,6959600.0],["2007-09-21",37.2247,37.5805,37.1307,37.2045,9383400.0],["2007-09-24",36.889,37.4261,36.7682,37.1173,8193400.0],["2007-09-25",36.9763,37.2784,36.6205,36.842,8120400.0],["2007-09-26",37.0031,38.1108,36.9763,37.6476,10346500.0],["2007-09-27",37.943,38.1981,37.6207,37.9698,7090600.0],["2007-09-28",38.2383,38.762,37.3119,37.9765,11709100.0],["2007-10-01",37.849,38.0772,37.6745,37.8691,5830200.0],["2007-10-02",37.8221,37.8758,37.2918,37.6207,5143300.0],["2007-10-03",37.5402,37.849,37.0434,37.2716,8798400.0],["2007-10-04",37.2179,37.3925,36.9628,37.1844,7712300.0],["2007-10-05",37.4932,38.4062,37.4596,38.1578,9800500.0],["2007-10-08",37.8758,38.2652,37.7617,37.9832,4984300.0],["2007-10-09",37.9497,38.3793,37.7953,38.3189,8560700.0],["2007-10-10",38.292,38.8694,38.2652,38.6814,9335200.0],["2007-10-11",38.8291,39.1446,38.6881,38.8224,8960300.0],["2007-10-12",38.8694,39.5273,38.4599,39.0506,8096800.0],["2007-10-15",39.5743,39.6615,38.5673,38.715,10386500.0],["2007-10-16",38.5874,38.809,38.037,38.1175,9027600.0],["2007-10-17",38.4733,38.4733,37.1038,37.8691,8264500.0],["2007-10-18",37.7819,38.2384,37.6073,38.0705,6639300.0],["2007-10-19",38.0101,38.1444,37.4462,37.5603,10966900.0],["2007-10-22",37.4193,37.7953,37.2582,37.6744,6664600.0],["2007-10-23",37.708,38.9298,37.3052,38.7351,18268200.0],["2007-10-24",38.8023,39.3192,38.2585,39.0238,14128300.0],["2007-10-25",39.0775,39.4937,38.0705,38.4733,10747800.0],["2007-10-26",38.5606,38.9969,37.9765,38.386,7456600.0],["2007-10-29",38.1309,38.4935,37.4999,38.1242,9183800.0],["2007-10-30",37.8154,38.3458,37.7617,38.3055,8641800.0],["2007-10-31",38.1645,39.0573,38.1175,39.0104,10150700.0],["2007-11-01",38.8627,39.2588,38.2384,38.4263,10237600.0],["2007-11-02",38.6009,38.6009,37.7416,38.0101,13718000.0],["2007-11-05",37.7684,38.6479,37.3858,38.574,9851900.0],["2007-11-06",38.2518,38.8694,38.2518,38.8627,7081400.0],["2007-11-07",38.4129,38.8358,37.6946,37.7282,9819300.0],["2007-11-08",38.2383,38.3122,37.5805,37.614,11789700.0],["2007-11-09",37.5267,37.5603,36.2579,36.4392,11779900.0],["2007-11-12",36.2378,37.1374,36.1036,36.5869,8577500.0],["2007-11-13",36.3318,36.5869,35.6403,36.5466,11023900.0],["2007-11-14",36.0364,36.4191,35.7545,36.0028,9375500.0],["2007-11-15",36.4728,37.0501,36.2848,36.7816,12254000.0],["2007-11-16",36.9763,37.5737,36.5869,37.2515,16627700.0],["2007-11-19",37.0568,37.4462,36.6003,36.6943,7917700.0],["2007-11-20",36.6473,37.1911,35.7612,36.3385,9059700.0],["2007-11-21",35.9156,36.2109,35.3047,35.4725,8839200.0],["2007-11-23",35.5329,36.117,35.5262,36.0901,3096200.0],["2007-11-26",35.7612,36.211,35.3517,35.3651,6118000.0],["2007-11-27",35.4188,36.2647,35.2913,36.2647,8013600.0],["2007-11-28",35.8887,36.7614,35.6672,36.7279,9516400.0],["2007-11-29",36.7883,37.3119,36.4996,37.2314,7075000.0],["2007-11-30",37.3589,37.6812,37.0703,37.0904,9850900.0],["2007-12-03",36.0499,37.0568,36.0297,36.983,9557900.0],["2007-12-04",36.7883,37.2784,36.654,36.8621,7437500.0],["2007-12-05",36.8621,37.0971,36.4459,36.8487,9949600.0],["2007-12-06",36.6742,37.0501,36.2177,37.0232,6104000.0],["2007-12-07",36.3385,36.3721,34.922,34.9757,19205100.0],["2007-12-10",34.103,34.2306,33.3109,34.2306,19065000.0],["2007-12-11",34.1836,34.1836,33.2974,33.4183,11574800.0],["2007-12-12",33.7808,34.0762,33.2437,33.5593,9223600.0],["2007-12-13",33.331,33.519,32.9618,33.1766,8698300.0],["2007-12-14",32.9953,33.143,32.3912,32.4919,11493200.0],["2007-12-17",32.2368,32.3106,31.3573,31.4043,15010200.0],["2007-12-18",31.4312,32.0152,31.4178,31.7467,10876300.0],["2007-12-19",31.5319,31.7534,31.4446,31.6796,12844200.0],["2007-12-20",31.7333,32.0421,31.5721,31.9279,12259900.0],["2007-12-21",32.1092,32.324,31.9347,32.2367,15730600.0],["2007-12-24",31.8541,32.3844,31.5788,32.3307,6696800.0],["2007-12-26",31.9145,32.1293,31.6124,31.8877,6797000.0],["2007-12-27",31.7064,32.0555,31.6258,31.7937,6340600.0],["2007-12-28",31.7131,31.7937,31.4849,31.5923,5453600.0],["2007-12-31",31.4446,31.4715,31.0217,31.1761,7226000.0],["2008-01-02",31.2835,31.5789,31.0552,31.2835,7934400.0],["2008-01-03",31.1694,31.6191,30.3772,30.6726,11976300.0],["2008-01-04",31.0754,31.0754,29.9408,30.0751,10310400.0],["2008-01-07",30.0147,30.7196,29.9073,30.4712,8529200.0],["2008-01-08",30.6927,32.1898,30.4443,31.1022,20974900.0],["2008-01-09",31.2835,32.2233,31.0485,31.9884,12052500.0],["2008-01-10",31.8474,32.0756,31.6124,31.9279,8819900.0],["2008-01-11",31.7601,32.2233,31.7265,31.9682,9080900.0],["2008-01-14",31.9615,32.4583,31.8071,32.1763,7262200.0],["2008-01-15",31.9883,32.5254,31.7735,31.8071,8801600.0],["2008-01-16",31.8944,32.3912,31.787,31.881,11853800.0],["2008-01-17",31.7803,32.4381,31.5923,31.834,10171700.0],["2008-01-18",31.505,32.2367,31.505,31.8541,14816100.0],["2008-01-22",30.4242,31.3305,30.4108,30.4779,16253100.0],["2008-01-23",29.8939,30.4779,29.4911,30.0416,18863800.0],["2008-01-24",29.6387,30.9679,29.538,30.9612,17014500.0],["2008-01-25",32.0421,32.8342,31.881,32.3173,24854500.0],["2008-01-28",32.0354,32.4516,31.8944,32.1294,15075600.0],["2008-01-29",32.2166,32.3643,31.8944,32.2233,9554200.0],["2008-01-30",32.1562,32.2367,31.7131,31.74,9047700.0],["2008-01-31",31.5789,31.6124,31.0754,31.2768,14666800.0],["2008-02-01",31.0888,31.8608,30.9881,31.7937,10087900.0],["2008-02-04",31.8205,32.0488,31.646,31.6729,6929700.0],["2008-02-05",31.1694,31.5722,31.0217,31.0888,9218100.0],["2008-02-06",31.5184,31.6661,31.0888,31.2365,7858800.0],["2008-02-07",31.1089,31.5856,30.9478,31.3707,9152900.0],["2008-02-08",31.0619,31.6728,31.0351,31.2566,12304500.0],["2008-02-11",30.9008,31.3372,30.8807,31.1358,8998900.0],["2008-02-12",31.1828,31.693,31.1492,31.2432,7679500.0],["2008-02-13",31.2163,31.7198,31.0888,31.5923,8933500.0],["2008-02-14",31.834,31.8877,31.3573,31.3976,6882300.0],["2008-02-15",31.2163,31.364,31.0485,31.3103,8805100.0],["2008-02-19",31.6661,31.9816,31.4446,31.458,8743700.0],["2008-02-20",31.3506,31.9548,31.2701,31.787,10057400.0],["2008-02-21",31.9414,31.9414,31.2298,31.3775,11603900.0],["2008-02-22",31.8742,31.8742,30.8874,31.1694,7689800.0],["2008-02-25",31.3036,31.5654,30.921,31.3842,7117100.0],["2008-02-26",31.4714,32.3576,31.2365,32.1025,8496300.0],["2008-02-27",31.4849,31.6527,31.2298,31.2835,11314200.0],["2008-02-28",31.0955,31.2163,30.545,30.5652,10248500.0],["2008-02-29",30.2094,30.6793,29.3501,30.5585,17399400.0],["2008-03-03",30.6054,31.3439,30.2161,30.5517,10884000.0],["2008-03-04",30.2295,30.8068,30.2161,30.639,6661500.0],["2008-03-05",30.6457,31.0888,30.102,30.3772,8630500.0],["2008-03-06",30.2094,30.498,29.6455,29.6992,8970300.0],["2008-03-07",29.6253,30.0348,29.2024,29.6589,10734900.0],["2008-03-10",29.8267,30.2362,29.2024,29.9946,13902400.0],["2008-03-11",29.0413,30.0281,28.9607,29.9543,16295900.0],["2008-03-12",29.7864,30.8068,29.7864,30.2026,12868800.0],["2008-03-13",30.1087,32.5926,29.4239,31.6729,31329000.0],["2008-03-14",31.2231,31.5184,29.6589,29.8469,20226500.0],["2008-03-17",29.8066,29.9945,28.8802,28.9204,18971000.0],["2008-03-18",28.8332,28.8802,27.0877,27.6651,21296500.0],["2008-03-19",27.4704,28.041,26.7386,26.8326,17439700.0],["2008-03-20",26.9602,27.0005,26.2889,26.9266,17844400.0],["2008-03-24",26.8729,27.6584,26.7856,27.5107,10920700.0],["2008-03-25",27.6785,27.853,27.2488,27.4167,10013700.0],["2008-03-26",27.2556,28.2558,27.2422,28.1954,13604400.0],["2008-03-27",28.2558,28.2558,27.7993,27.853,8553200.0],["2008-03-28",28.041,28.1081,27.7725,27.8262,8477700.0],["2008-03-31",27.9,28.1149,27.7523,28.0477,9899200.0],["2008-04-01",28.2693,28.3498,27.7121,28.3028,8515600.0],["2008-04-02",28.2558,28.5176,28.0343,28.4975,6493500.0],["2008-04-03",27.7792,28.135,27.7389,27.9067,9462900.0],["2008-04-04",28.1484,28.4371,27.8597,27.8799,7004900.0],["2008-04-07",28.1954,28.1954,27.6584,27.853,9762200.0],["2008-04-08",27.6919,28.1551,27.6785,27.853,7975300.0],["2008-04-09",27.9873,28.1283,27.6986,27.9202,7386000.0],["2008-04-10",29.1755,30.0348,29.0413,29.5246,14271100.0],["2008-04-11",29.4306,29.4709,28.766,28.8734,7495200.0],["2008-04-14",28.8533,29.1151,28.7392,28.8332,5926500.0],["2008-04-15",28.9943,29.1822,28.6519,29.1084,6944500.0],["2008-04-16",29.0748,29.1554,28.9003,29.142,8071300.0],["2008-04-17",29.3501,29.3568,28.5244,28.6183,7537300.0],["2008-04-18",29.095,29.1285,28.6855,28.9137,7902200.0],["2008-04-21",28.6788,28.9741,28.4304,28.6049,5850900.0],["2008-04-22",28.3901,28.672,27.8933,28.2625,5623200.0],["2008-04-23",28.1551,28.766,28.1484,28.6586,4690600.0],["2008-04-24",28.7392,28.8466,28.1686,28.4639,7908500.0],["2008-04-25",28.4438,28.4841,27.8933,28.3632,11556000.0],["2008-04-28",28.3632,28.6251,28.0813,28.0947,7007500.0],["2008-04-29",28.1551,28.417,27.9605,28.2827,5144100.0],["2008-04-30",28.2155,28.5109,28.0477,28.1081,6468000.0],["2008-05-01",28.323,29.0278,28.041,29.0211,6402700.0],["2008-05-02",29.142,29.1688,28.4975,28.8197,7238300.0],["2008-05-05",28.8197,28.9338,28.3767,28.7257,4436500.0],["2008-05-06",28.5982,28.9607,28.4102,28.8667,5092900.0],["2008-05-07",28.8466,28.8466,28.1283,28.3297,7587400.0],["2008-05-08",28.2491,28.5714,28.1283,28.2088,6348800.0],["2008-05-09",27.9739,28.4035,27.9135,28.229,4046500.0],["2008-05-12",28.1014,28.9003,28.1014,28.8332,6059700.0],["2008-05-13",28.7862,28.86,28.3632,28.5311,5979200.0],["2008-05-14",28.4908,28.7459,28.2357,28.3297,8027900.0],["2008-05-15",28.2625,28.3699,28.0074,28.229,7276800.0],["2008-05-16",28.3095,28.3095,27.947,28.2155,8236300.0],["2008-05-19",28.2088,28.6183,28.0276,28.4237,6456400.0],["2008-05-20",28.4639,28.813,28.4639,28.4975,6404600.0],["2008-05-21",28.6922,28.8063,28.1887,28.2625,7786500.0],["2008-05-22",28.323,28.8936,28.2625,28.7123,7823600.0],["2008-05-23",28.5378,28.9204,28.4169,28.4505,6486200.0],["2008-05-27",28.3968,29.0346,28.37,28.8936,9409900.0],["2008-05-28",28.5378,28.7862,28.5109,28.7459,7617100.0],["2008-05-29",28.7862,29.4575,28.7325,29.1487,8830400.0],["2008-05-30",29.0614,29.6455,29.0211,29.5582,8505600.0],["2008-06-02",29.4843,29.7797,29.2225,29.6857,8460000.0],["2008-06-03",29.8536,29.8737,29.2897,29.6388,7980000.0],["2008-06-04",29.538,29.9274,29.3904,29.8737,7161000.0],["2008-06-05",29.9073,30.2497,29.7395,30.1624,8024700.0],["2008-06-06",30.0415,30.2631,29.679,29.6992,7834900.0],["2008-06-09",29.6589,29.9341,29.3904,29.7395,7028400.0],["2008-06-10",29.5783,29.7059,29.3299,29.4172,7242900.0],["2008-06-11",29.1084,29.2964,28.7996,28.8332,9339400.0],["2008-06-12",29.1084,29.3098,28.8332,29.0144,7448900.0],["2008-06-13",29.2225,29.679,29.095,29.5179,5768800.0],["2008-06-16",29.1621,29.9006,29.1621,29.5313,5844100.0],["2008-06-17",29.4441,30.0214,29.3769,29.7999,7447200.0],["2008-06-18",29.9543,30.0214,29.4843,29.6857,7416400.0],["2008-06-19",29.8133,30.3235,29.7059,30.1154,8685400.0],["2008-06-20",30.0483,30.3571,29.7327,30.3235,13889200.0],["2008-06-23",30.2497,30.9545,30.1892,30.8068,12392400.0],["2008-06-24",30.686,31.3372,30.6659,31.1224,9384200.0],["2008-06-25",31.0888,31.7198,31.015,31.4312,9391100.0],["2008-06-26",31.2096,31.4782,31.0485,31.1224,10497200.0],["2008-06-27",31.0754,31.6661,30.9679,31.1291,25531800.0],["2008-06-30",31.2768,31.8273,31.1962,31.6594,10093000.0],["2008-07-01",31.458,32.6731,31.4513,32.653,14781000.0],["2008-07-02",32.559,33.0692,32.4113,32.7872,14299000.0],["2008-07-03",33.1095,34.2373,33.0021,34.1299,11581300.0],["2008-07-07",33.9688,34.4185,33.5123,33.7472,13700100.0],["2008-07-08",33.5727,34.0359,33.3914,33.8211,16239700.0],["2008-07-09",33.9083,34.7609,33.9083,34.1366,11801000.0],["2008-07-10",34.4655,34.8012,34.2306,34.7005,11752800.0],["2008-07-11",34.5326,34.875,34.1768,34.2507,12890300.0],["2008-07-14",34.6199,34.828,34.0627,34.2306,10425600.0],["2008-07-15",34.4521,35.5128,34.3447,35.3517,16566200.0],["2008-07-16",35.0429,35.741,34.9556,35.1973,11756400.0],["2008-07-17",35.3383,35.8417,35.2376,35.7075,10201800.0],["2008-07-18",35.694,35.7142,35.11,35.2845,12499900.0],["2008-07-21",35.9089,36.4594,35.6336,35.6873,9862900.0],["2008-07-22",36.0566,36.6943,35.8552,36.654,12308800.0],["2008-07-23",36.6339,36.6809,35.882,36.1975,9478500.0],["2008-07-24",35.6135,36.5869,35.5262,36.1438,8910800.0],["2008-07-25",36.1505,36.4124,35.835,36.1975,9816900.0],["2008-07-28",41.6688,41.9575,39.9636,40.6014,62533100.0],["2008-07-29",42.3535,42.9644,41.454,41.8098,32980400.0],["2008-07-30",41.5949,42.3401,41.0579,41.8232,15344700.0],["2008-07-31",41.5748,42.6086,41.5144,42.0447,12343800.0],["2008-08-01",41.8299,42.5281,41.7292,42.1454,8617800.0],["2008-08-04",42.4072,42.9577,42.1656,42.7429,10281000.0],["2008-08-05",42.8235,42.9577,42.1656,42.7563,10283000.0],["2008-08-06",42.2126,42.7698,42.0649,42.6221,11568900.0],["2008-08-07",42.5147,43.1188,41.4338,41.6487,11157900.0],["2008-08-08",41.8769,42.8302,41.7426,42.8302,7995000.0],["2008-08-11",42.3066,43.0853,42.2528,42.9712,7245700.0],["2008-08-12",42.8235,42.9913,42.3737,42.6623,7037900.0],["2008-08-13",42.3737,43.0181,42.3267,42.6221,7366200.0],["2008-08-14",42.8436,43.6492,42.5348,43.1054,14714800.0],["2008-08-15",43.0584,44.0385,43.0584,43.676,13132000.0],["2008-08-18",43.6089,43.7029,43.0718,43.3001,9381800.0],["2008-08-19",42.9644,43.2598,42.81,42.9242,7925900.0],["2008-08-20",42.998,43.1591,42.5616,42.6758,9584100.0],["2008-08-21",42.2998,42.904,42.1454,42.8369,6915300.0],["2008-08-22",43.0987,43.1189,42.6288,42.9712,6768700.0],["2008-08-25",42.5818,43.1121,42.3871,42.9376,8369600.0],["2008-08-26",42.8839,43.3001,42.6623,42.9174,6949400.0],["2008-08-27",42.9242,42.9644,41.7829,42.7698,8351500.0],["2008-08-28",42.5885,43.0785,42.5885,43.0181,10522300.0],["2008-08-29",42.7362,43.0718,42.179,42.1924,6727500.0],["2008-09-02",42.6019,43.1121,41.9037,41.9642,7657800.0],["2008-09-03",42.0716,42.4475,41.6621,42.3602,7207100.0],["2008-09-04",42.2797,42.6489,40.8699,40.8699,8933900.0],["2008-09-05",40.6081,41.0982,40.0308,40.5544,9757500.0],["2008-09-08",40.6215,40.8968,39.769,40.1315,12198400.0],["2008-09-09",40.0643,41.1116,39.9636,40.6215,13646300.0],["2008-09-10",40.8498,42.0984,40.5343,41.6889,11072900.0],["2008-09-11",41.4271,42.5952,41.2861,42.5549,12081900.0],["2008-09-12",42.3334,42.5952,41.8299,42.2058,9507200.0],["2008-09-15",41.5077,42.5818,41.1519,41.7493,14707200.0],["2008-09-16",41.4808,44.6494,41.1183,44.2332,39118700.0],["2008-09-17",43.1658,43.6358,41.313,41.4405,19793100.0],["2008-09-18",41.6352,42.3871,39.0439,40.2724,23891100.0],["2008-09-19",41.501,42.2931,40.259,40.259,201900.0],["2008-09-22",39.8764,40.2725,38.5874,38.6411,10244400.0],["2008-09-23",38.7754,39.9301,38.6479,38.6479,7776900.0],["2008-09-24",38.7485,39.6011,38.4867,39.1916,8469800.0],["2008-09-25",39.4199,40.2792,39.0305,40.2322,11733300.0],["2008-09-26",39.4736,41.1989,39.44,40.7289,12358300.0],["2008-09-29",40.2926,40.8699,37.2582,37.2582,13089800.0],["2008-09-30",38.433,39.9368,38.292,39.7891,14369500.0],["2008-10-01",39.534,40.0106,38.9097,39.7287,8422800.0],["2008-10-02",39.7421,40.2792,39.1312,39.3326,11199000.0],["2008-10-03",39.7824,40.7827,39.4199,39.534,14535500.0],["2008-10-06",38.6948,39.9032,35.9491,36.9091,20658700.0],["2008-10-07",36.9293,37.6409,34.7005,34.7005,16581000.0],["2008-10-08",33.9083,36.2445,33.5995,34.9892,15876200.0],["2008-10-09",34.8952,35.9156,33.2773,33.7405,14721800.0],["2008-10-10",32.3912,33.3579,30.2094,32.6127,20168000.0],["2008-10-13",33.7875,36.2378,33.2572,36.117,14757500.0],["2008-10-14",35.8954,36.4728,34.6065,34.6468,11101000.0],["2008-10-15",34.8885,35.0899,31.7198,32.0622,12997500.0],["2008-10-16",32.1629,34.1634,31.3036,34.103,15247700.0],["2008-10-17",32.9618,36.164,32.8947,33.6935,13615400.0],["2008-10-20",33.9352,35.882,33.7875,35.8149,10236500.0],["2008-10-21",35.204,36.7816,34.875,35.1301,8633500.0],["2008-10-22",34.4924,35.0496,33.1632,33.3646,10422600.0],["2008-10-23",35.6806,38.8358,34.6334,37.2918,22943900.0],["2008-10-24",35.3382,39.2386,35.2778,38.3793,15758400.0],["2008-10-27",37.6476,38.6747,36.5533,36.748,11593200.0],["2008-10-28",37.5805,40.2792,37.3589,40.2792,17302700.0],["2008-10-29",40.1583,40.9438,39.3192,39.5273,14680600.0],["2008-10-30",40.5947,40.9371,39.8495,40.635,9008400.0],["2008-10-31",40.6887,41.3264,39.722,40.2053,11082000.0],["2008-11-03",40.5947,41.5144,40.4201,41.3197,10330500.0],["2008-11-04",41.7963,41.9306,40.0241,40.6618,11450800.0],["2008-11-05",40.1247,40.6618,39.8361,39.8898,10646800.0],["2008-11-06",39.6683,40.5947,37.8893,37.9698,16848400.0],["2008-11-07",38.5941,39.5273,37.8624,39.5206,10007000.0],["2008-11-10",40.7759,40.8834,38.6344,39.4602,7846800.0],["2008-11-11",39.0842,39.8159,38.6747,39.2252,8427600.0],["2008-11-12",38.621,39.0372,37.0568,37.2381,9322600.0],["2008-11-13",37.218,40.0241,37.1307,40.0106,13623200.0],["2008-11-14",39.6145,40.2792,38.8627,39.0909,12293400.0],["2008-11-17",38.3592,39.1916,37.5268,37.6543,9900700.0],["2008-11-18",37.5469,38.1108,35.882,37.8221,12197100.0],["2008-11-19",37.849,38.1444,35.9492,36.0096,9804900.0],["2008-11-20",36.0028,36.7413,33.6264,33.6532,14172100.0],["2008-11-21",34.6065,36.9763,34.3044,36.8554,19385100.0],["2008-11-24",37.3522,37.9228,36.9158,37.5872,15059600.0],["2008-11-25",38.6546,38.668,36.3318,36.8756,12537500.0],["2008-11-26",36.3385,37.5268,36.3318,37.5268,6790800.0],["2008-11-28",37.1978,37.5872,36.9897,37.2851,2502500.0],["2008-12-01",36.8823,37.9833,36.5332,36.7682,10672900.0],["2008-12-02",36.8286,37.4596,36.023,36.6809,10799200.0],["2008-12-03",35.9827,38.762,35.9156,38.5807,9872500.0],["2008-12-04",38.1309,38.6613,37.5939,37.8221,8211400.0],["2008-12-05",37.614,38.8962,37.2045,38.5337,9267800.0],["2008-12-08",38.8962,39.3662,38.1578,39.0506,11039700.0],["2008-12-09",38.903,39.1044,38.2451,38.9097,10138400.0],["2008-12-10",39.0238,39.1044,38.2652,38.9701,9095500.0],["2008-12-11",38.9432,39.4937,38.1981,38.433,9404400.0],["2008-12-12",37.6342,39.1648,37.6274,39.0238,7296500.0],["2008-12-15",38.7888,39.2655,38.5606,38.7418,5548100.0],["2008-12-16",38.8627,39.9435,38.8291,39.8629,8884700.0],["2008-12-17",39.6011,39.9569,39.2118,39.2185,6011400.0],["2008-12-18",39.3393,40.2792,38.621,38.9499,11512900.0],["2008-12-19",39.0104,39.7891,38.6143,38.8224,12657100.0],["2008-12-22",39.0506,39.2856,37.9161,38.3525,5916800.0],["2008-12-23",38.6411,39.3796,38.3659,38.5136,4871000.0],["2008-12-24",38.5203,38.8627,38.1846,38.3726,1821400.0],["2008-12-26",38.433,38.8022,38.2048,38.5069,1544900.0],["2008-12-29",38.5069,38.6411,37.7751,38.1779,5236600.0],["2008-12-30",38.2652,38.7083,38.1444,38.6613,4300800.0],["2008-12-31",38.3391,39.0842,38.3055,38.7687,6287200.0],["2009-01-02",39.3326,39.6615,38.7687,39.6011,6547900.0],["2009-01-05",39.7555,40.0442,38.9365,40.0442,10940100.0],["2009-01-06",40.306,40.3799,38.7687,39.1648,8974000.0],["2009-01-07",38.8224,39.44,38.762,39.0708,5725400.0],["2009-01-08",38.9768,39.7958,38.9499,39.7824,5576700.0],["2009-01-09",39.675,40.1382,38.6814,38.7888,6150700.0],["2009-01-12",38.6546,38.7485,37.8221,38.3055,7698300.0],["2009-01-13",38.3726,38.9566,38.2988,38.7418,7466600.0],["2009-01-14",38.0974,38.4397,37.4261,37.6476,6634600.0],["2009-01-15",37.4328,38.4599,37.0702,38.3726,8330400.0],["2009-01-16",38.6814,38.7754,38.0772,38.6143,7020300.0],["2009-01-20",38.2585,38.7956,36.8689,36.9226,8660200.0],["2009-01-21",37.2515,37.3925,36.2848,37.2783,9451300.0],["2009-01-22",36.8151,37.3052,36.3855,37.077,6305300.0],["2009-01-23",36.5735,36.9091,35.5799,35.7075,9870400.0],["2009-01-26",35.7813,36.7346,35.2778,36.5265,10053400.0],["2009-01-27",35.8484,36.0968,35.2107,35.6403,12635600.0],["2009-01-28",36.0297,37.077,35.741,36.7547,9199100.0],["2009-01-29",36.3519,37.1038,36.3519,36.8017,7668400.0],["2009-01-30",36.6473,37.4663,36.5936,36.8219,8037600.0],["2009-02-02",36.5399,37.3992,36.4526,37.1642,7060400.0],["2009-02-03",37.4395,38.2048,37.2247,38.0369,7668400.0],["2009-02-04",38.1242,38.8358,37.708,38.1108,7420500.0],["2009-02-05",37.6476,38.3995,37.2515,38.3391,6880400.0],["2009-02-06",38.3323,39.0238,38.1444,38.9567,7888600.0],["2009-02-09",38.9365,39.534,38.8358,39.4333,7402100.0],["2009-02-10",39.0976,39.5004,38.433,38.5404,9289400.0],["2009-02-11",38.5606,39.0708,38.3659,38.9432,7494800.0],["2009-02-12",38.6076,39.2453,38.3323,39.2118,8704400.0],["2009-02-13",39.1111,39.4534,38.8023,38.8694,5358800.0],["2009-02-17",38.1981,38.5069,37.7617,37.8691,8469900.0],["2009-02-18",37.8557,38.7687,37.7953,38.527,8625900.0],["2009-02-19",38.7553,38.9164,38.2518,38.3189,6497800.0],["2009-02-20",38.1444,38.6344,37.5872,38.0571,10282600.0],["2009-02-23",38.1712,38.3458,37.5939,37.6812,8372200.0],["2009-02-24",38.1511,38.2585,37.7416,38.1309,9773800.0],["2009-02-25",38.0168,38.7351,37.5872,37.9698,9290400.0],["2009-02-26",37.9698,37.9967,34.3716,34.3917,18572100.0],["2009-02-27",33.6197,34.244,32.747,32.8477,19943200.0],["2009-03-02",32.4449,32.7201,31.9884,32.1428,14188900.0],["2009-03-03",32.2233,32.8208,31.8541,32.0286,10680600.0],["2009-03-04",32.2703,33.1968,32.0421,32.6194,8985900.0],["2009-03-05",32.0286,32.1898,31.6191,31.6863,11002500.0],["2009-03-06",31.5721,31.9816,30.6994,31.1358,14071200.0],["2009-03-09",30.7598,31.2701,30.7464,31.0619,9403800.0],["2009-03-10",31.4916,32.465,31.1492,32.4516,11271700.0],["2009-03-11",32.6127,33.1766,31.646,31.7333,11208100.0],["2009-03-12",31.8944,33.9956,31.6661,33.7472,10489800.0],["2009-03-13",33.9755,34.5192,33.4988,34.4051,8629400.0],["2009-03-16",34.7408,34.9757,34.0627,34.0896,9588100.0],["2009-03-17",34.3984,34.9086,33.9016,34.7408,7837800.0],["2009-03-18",34.4991,34.5864,33.6197,33.9084,9019200.0],["2009-03-19",34.2977,34.3044,32.512,32.7939,9555500.0],["2009-03-20",33.2102,33.4787,32.5724,32.6395,13092300.0],["2009-03-23",33.2572,34.197,32.7872,34.1769,7843400.0],["2009-03-24",33.9553,34.2171,32.747,32.8946,9178600.0],["2009-03-25",33.2169,33.8546,32.7268,33.4451,8718800.0],["2009-03-26",33.6062,34.6669,33.5391,34.5528,8548700.0],["2009-03-27",35.439,35.4591,34.5729,34.6736,8849200.0],["2009-03-30",34.5729,34.8952,33.3713,33.9151,9432900.0],["2009-03-31",34.0627,34.103,33.0692,33.2437,12006600.0],["2009-04-01",32.747,32.8477,31.6191,32.4449,10850100.0],["2009-04-02",32.9886,33.0692,31.2835,31.7467,13491600.0],["2009-04-03",32.1361,32.2032,30.9344,31.2633,8483200.0],["2009-04-06",31.1895,32.2636,31.1291,32.1159,10579200.0],["2009-04-07",31.8742,32.183,31.4781,31.8071,6686700.0],["2009-04-08",32.0219,32.2166,31.2633,32.2032,6225800.0],["2009-04-09",32.3039,32.7201,31.7265,32.1159,6723100.0],["2009-04-13",31.8675,32.183,31.7467,31.9212,7180600.0],["2009-04-14",31.6729,32.5053,31.4178,32.277,9814800.0],["2009-04-15",31.8944,32.2233,31.6393,31.9682,8373000.0],["2009-04-16",31.9749,32.1361,31.015,31.6729,7799800.0],["2009-04-17",31.8541,32.1763,31.3506,31.599,9763500.0],["2009-04-20",31.2969,31.4983,30.3302,30.7061,10157900.0],["2009-04-21",31.0149,31.2566,30.2429,30.9411,7818800.0],["2009-04-22",31.0686,31.0955,30.1825,30.2832,9315000.0],["2009-04-23",30.2765,31.6191,30.2094,31.4312,10642800.0],["2009-04-24",32.2703,33.5794,32.0152,33.4518,16121900.0],["2009-04-27",33.1699,33.9352,33.1162,33.6868,8512800.0],["2009-04-28",33.519,34.2843,33.4653,33.8613,6459800.0],["2009-04-29",34.0225,34.7475,33.7808,34.2574,5549000.0],["2009-04-30",34.4588,34.4588,32.3912,32.5388,12249400.0],["2009-05-01",32.5455,32.9618,32.2703,32.6328,6094900.0],["2009-05-04",32.9752,33.0222,32.277,32.5657,5993800.0],["2009-05-05",32.5791,32.8141,31.9011,32.2166,6704400.0],["2009-05-06",32.5053,32.5523,31.5185,31.9749,8116600.0],["2009-05-07",32.1159,32.4919,31.2499,31.6057,11709800.0],["2009-05-08",31.7131,32.0958,31.1895,31.6863,8618900.0],["2009-05-11",31.4177,32.3442,31.2163,32.1696,8427900.0],["2009-05-12",32.1293,32.8946,31.8877,32.371,9018400.0],["2009-05-13",32.4046,32.9349,32.2233,32.2569,7690800.0],["2009-05-14",32.4717,32.9014,32.2233,32.3442,6813600.0],["2009-05-15",32.465,32.5993,31.8877,32.3307,7823600.0],["2009-05-18",32.6664,33.2034,32.1159,33.1229,7479000.0],["2009-05-19",33.0893,33.6197,32.9416,33.5257,7658500.0],["2009-05-20",33.613,34.2373,33.5055,33.962,7602600.0],["2009-05-21",33.566,33.9218,32.7604,33.2236,6371700.0],["2009-05-22",33.3646,33.4921,32.9013,33.096,3070400.0],["2009-05-26",32.465,33.8546,32.3576,33.7875,6679300.0],["2009-05-27",33.6801,34.1097,33.1833,33.3981,6339200.0],["2009-05-28",33.3981,33.8748,33.19,33.6197,4785700.0],["2009-05-29",33.566,33.7875,32.9618,33.5257,7013800.0],["2009-06-01",33.8681,33.9889,33.4787,33.6331,5228400.0],["2009-06-02",33.9688,34.4924,33.7942,34.056,7060600.0],["2009-06-03",34.0762,34.9892,33.5592,34.8549,7903300.0],["2009-06-04",34.8683,35.1436,33.9285,34.244,6458500.0],["2009-06-05",34.5729,34.7206,33.6667,34.1634,5375200.0],["2009-06-08",33.8479,34.5528,33.7472,34.1836,5366400.0],["2009-06-09",34.4252,34.4387,33.8412,34.0694,5271700.0],["2009-06-10",33.8681,34.8683,33.2974,33.6398,9289300.0],["2009-06-11",33.566,33.9553,33.096,33.4854,8026000.0],["2009-06-12",33.3041,34.0359,33.1229,33.8345,6803500.0],["2009-06-15",33.5525,33.7338,33.0356,33.19,7040900.0],["2009-06-16",33.7069,34.6602,33.5525,34.3783,10942700.0],["2009-06-17",34.5058,35.6739,34.4454,35.4524,11275100.0],["2009-06-18",35.6269,35.7679,35.0563,35.6001,9183100.0],["2009-06-19",35.7813,36.1505,34.9489,35.1368,19999700.0],["2009-06-22",34.5998,34.7676,34.1836,34.2306,9793400.0],["2009-06-23",34.2708,34.5864,34.1836,34.3313,8049800.0],["2009-06-24",34.2641,34.4991,34.009,34.244,8024600.0],["2009-06-25",34.2306,35.0093,34.0023,34.8549,8177600.0],["2009-06-26",34.5327,35.5464,34.244,35.4457,31114200.0],["2009-06-29",35.2845,35.7477,34.9355,35.6538,12455300.0],["2009-06-30",35.5195,35.8417,35.0764,35.5396,10805100.0],["2009-07-01",35.9156,35.9156,35.3584,35.4188,8365500.0],["2009-07-02",35.2443,35.3718,34.5461,34.5528,7573100.0],["2009-07-06",34.3648,35.0294,34.0023,34.9422,7246100.0],["2009-07-07",34.8482,35.5531,34.6468,35.063,10105700.0],["2009-07-08",40.447,40.9169,39.8629,39.9435,50037100.0],["2009-07-09",39.628,39.8025,38.6277,39.0238,16209600.0],["2009-07-10",38.6814,39.4467,38.5203,38.809,8609500.0],["2009-07-13",38.9567,39.0842,38.3659,38.9432,11954800.0],["2009-07-14",38.8694,39.4602,38.8224,39.0037,8520600.0],["2009-07-15",39.1782,39.1916,38.4263,38.8492,10237400.0],["2009-07-16",38.8761,40.1583,38.6076,39.252,12186900.0],["2009-07-17",39.4736,39.6078,38.9365,39.4669,7929100.0],["2009-07-20",39.3259,39.5407,38.7955,39.1178,7191400.0],["2009-07-21",39.3863,39.5608,39.0104,39.3594,6782300.0],["2009-07-22",39.3393,39.6817,38.95,39.1849,5492900.0],["2009-07-23",39.2319,40.259,38.9634,40.1718,10015300.0],["2009-07-24",39.7421,40.9505,39.7421,40.8968,6773900.0],["2009-07-27",40.9572,41.2861,40.1315,40.7961,10946800.0],["2009-07-28",42.0984,42.1857,41.2324,41.9037,18802100.0],["2009-07-29",42.038,42.6288,41.8635,42.4475,11811900.0],["2009-07-30",42.7429,43.3001,42.2864,42.367,9855700.0],["2009-07-31",42.32,42.7026,41.6218,41.8299,6361100.0],["2009-08-03",41.9037,42.2797,41.4271,42.2126,7138400.0],["2009-08-04",41.7158,43.2531,41.7024,43.2397,11739200.0],["2009-08-05",42.7362,42.8503,41.6285,41.8299,7095200.0],["2009-08-06",41.9037,41.9306,40.7088,40.7424,8894800.0],["2009-08-07",41.3197,41.3466,40.259,40.6081,8677100.0],["2009-08-10",40.5947,41.172,40.1382,41.1116,6725500.0],["2009-08-11",40.9639,42.2797,40.588,42.1656,15446300.0],["2009-08-12",42.0984,42.1588,41.4674,41.7292,9858700.0],["2009-08-13",41.7963,43.4746,40.6887,40.8565,20751000.0],["2009-08-14",41.0378,41.3398,40.2724,40.8498,12948000.0],["2009-08-17",40.6014,40.7155,40.0979,40.1718,8360600.0],["2009-08-18",40.2456,40.4873,39.7622,40.118,6326500.0],["2009-08-19",39.9435,40.4806,39.7085,40.3731,6347000.0],["2009-08-20",40.2456,40.7625,40.0106,40.4738,4589800.0],["2009-08-21",40.8364,40.9572,40.0778,40.7088,6605300.0],["2009-08-24",40.7827,40.8431,40.2993,40.5343,5300400.0],["2009-08-25",40.3933,40.937,40.3597,40.5208,6150900.0],["2009-08-26",40.5812,41.4808,40.2926,41.1116,6176800.0],["2009-08-27",40.8498,41.0713,40.2792,40.447,6098900.0],["2009-08-28",40.4671,40.8095,39.7152,40.0173,5162000.0],["2009-08-31",39.7085,40.3866,39.7085,40.1315,6981100.0],["2009-09-01",40.0173,40.7222,39.3729,39.5944,6599700.0],["2009-09-02",39.4937,39.8361,39.3125,39.675,5188700.0],["2009-09-03",39.4803,39.4803,38.6948,39.252,6966800.0],["2009-09-04",39.1245,39.6213,39.0171,39.5743,4667800.0],["2009-09-08",39.6079,40.0308,39.487,39.7153,6046400.0],["2009-09-09",39.5743,39.9905,39.4601,39.7287,4762900.0],["2009-09-10",39.8965,39.9099,39.3662,39.628,5740000.0],["2009-09-11",39.5743,39.6213,39.2185,39.299,4800800.0],["2009-09-14",39.2722,39.9569,39.2722,39.7488,5110500.0],["2009-09-15",39.6414,39.6615,39.0036,39.2587,7112800.0],["2009-09-16",39.3393,40.1248,39.2453,40.071,6509200.0],["2009-09-17",40.1785,40.6551,40.0241,40.6282,7710300.0],["2009-09-18",40.8162,41.1519,40.5678,40.8162,9661700.0],["2009-09-21",41.7695,41.8702,41.0646,41.8299,8262600.0],["2009-09-22",41.897,41.9709,40.6685,40.8363,9151400.0],["2009-09-23",40.9438,40.9505,40.4604,40.6484,7590100.0],["2009-09-24",40.6081,41.0982,40.5074,40.8028,6095400.0],["2009-09-25",40.7424,41.0646,40.4268,40.4604,5079900.0],["2009-09-28",40.5007,41.2727,40.5007,40.5812,4644400.0],["2009-09-29",40.7759,41.1183,40.3866,40.588,5598900.0],["2009-09-30",40.6148,40.7289,40.0106,40.4336,5991800.0],["2009-10-01",40.3799,40.5745,39.5944,39.6078,6999600.0],["2009-10-02",39.6011,39.7824,39.1782,39.3259,4520100.0],["2009-10-05",39.3662,39.4669,38.9432,39.1446,5196600.0],["2009-10-06",39.1245,39.8562,39.0507,39.5139,5389200.0],["2009-10-07",39.3863,39.5206,39.1379,39.299,4616100.0],["2009-10-08",39.5877,39.9032,39.4132,39.534,5358800.0],["2009-10-09",39.6213,40.118,39.5877,39.8898,4775600.0],["2009-10-12",40.2993,40.5477,39.8428,39.9502,5484400.0],["2009-10-13",39.8629,39.9905,39.5743,39.7891,5468900.0],["2009-10-14",39.8428,40.7961,39.8428,40.6618,6693100.0],["2009-10-15",40.6618,41.5211,40.5141,41.5077,7894300.0],["2009-10-16",41.2593,41.4405,40.7424,41.1653,6565200.0],["2009-10-19",40.118,41.0847,39.9435,40.4403,10694600.0],["2009-10-20",40.0442,40.1718,38.9567,39.0305,10856200.0],["2009-10-21",39.393,40.2724,39.0708,39.8764,13342000.0],["2009-10-22",38.7418,38.762,37.6207,38.1645,20593300.0],["2009-10-23",38.1175,38.1444,37.4261,37.708,9602400.0],["2009-10-26",37.7214,38.0101,36.2982,36.4728,12603700.0],["2009-10-27",36.2512,36.8219,36.117,36.5265,8850800.0],["2009-10-28",36.4862,36.7816,36.0431,36.0566,6698000.0],["2009-10-29",36.2042,36.6742,36.2042,36.4459,7091700.0],["2009-10-30",36.3251,36.8152,35.5195,35.9961,12034000.0],["2009-11-02",35.4859,36.1371,35.0227,35.1973,10767300.0],["2009-11-03",35.0966,35.4926,34.9086,35.2711,7073900.0],["2009-11-04",35.2308,35.4927,34.7206,34.9892,8536000.0],["2009-11-05",35.6336,36.4661,35.4255,36.2848,8532800.0],["2009-11-06",36.164,36.8823,36.164,36.7144,5495300.0],["2009-11-09",36.7279,37.0098,36.5936,36.8621,6329800.0],["2009-11-10",36.8152,36.9024,36.1237,36.3184,8895800.0],["2009-11-11",36.3654,36.8219,36.3586,36.7749,4911100.0],["2009-11-12",37.0837,37.4663,36.8017,37.0702,8231500.0],["2009-11-13",37.0501,37.3522,37.0434,37.1978,5137300.0],["2009-11-16",37.2918,37.8288,37.1441,37.6879,6176700.0],["2009-11-17",37.5939,37.8289,37.4731,37.7819,4139200.0],["2009-11-18",37.5737,37.9094,37.4596,37.6879,5948800.0],["2009-11-19",37.5133,37.755,37.2582,37.6342,4980400.0],["2009-11-20",37.4529,37.4529,37.0031,37.1777,9493300.0],["2009-11-23",37.473,37.99,37.426,37.7617,5033600.0],["2009-11-24",37.896,38.1309,37.7147,38.1309,5171900.0],["2009-11-25",38.1645,38.7553,38.0705,38.3189,4673000.0],["2009-11-27",37.4328,38.2518,37.3119,37.9295,2977100.0],["2009-11-30",38.0437,38.2652,37.7617,37.8288,5739400.0],["2009-12-01",37.849,38.433,37.8221,38.3189,4941600.0],["2009-12-02",38.3189,38.856,38.2853,38.6009,4675500.0],["2009-12-03",38.5404,38.6479,37.7886,37.9631,7289300.0],["2009-12-04",38.3189,38.5673,37.9564,38.1645,5108200.0],["2009-12-07",38.48,38.5673,37.8154,37.9161,6061300.0],["2009-12-08",37.5939,37.7349,37.4059,37.5469,4881700.0],["2009-12-09",37.4328,37.7349,37.1777,37.6476,4969400.0],["2009-12-10",37.6207,38.1645,37.5939,37.7282,6486200.0],["2009-12-11",37.7886,38.0504,37.6207,37.802,4424000.0],["2009-12-14",37.9161,38.3323,37.8624,38.1712,4178700.0],["2009-12-15",37.99,38.1242,37.2918,37.4261,5327500.0],["2009-12-16",37.5133,37.6879,36.9494,36.9696,6880700.0],["2009-12-17",36.9494,36.9494,36.3318,36.6406,6131100.0],["2009-12-18",37.0769,37.6006,36.8554,37.4596,11942800.0],["2009-12-21",37.6409,38.3458,37.5939,38.0839,5679700.0],["2009-12-22",38.4465,38.6411,38.3122,38.4129,4219200.0],["2009-12-23",38.5942,38.715,38.2988,38.5002,4287100.0],["2009-12-24",38.3726,38.5673,38.1981,38.5471,1283700.0],["2009-12-28",38.5874,38.7553,38.4196,38.7083,2741100.0],["2009-12-29",38.7821,38.8828,38.3793,38.6143,3091900.0],["2009-12-30",38.6076,38.8022,38.4666,38.6277,2485400.0],["2009-12-31",38.5807,38.6009,37.9765,37.9765,4027900.0],["2010-01-04",38.0168,38.8493,37.9698,38.7486,5277400.0],["2010-01-05",38.4867,38.7284,37.7751,38.4129,7882800.0],["2010-01-06",38.2249,38.527,37.9296,38.1242,6015100.0],["2010-01-07",37.8691,37.9497,36.6876,37.7751,10371600.0],["2010-01-08",37.6409,38.1511,37.3522,38.1108,6576000.0],["2010-01-11",38.2182,38.5069,38.0101,38.2786,4062700.0],["2010-01-12",38.3592,38.5472,36.8017,37.614,11268300.0],["2010-01-13",37.8288,38.0974,37.567,37.9497,5056200.0],["2010-01-14",37.8288,37.9497,37.5335,37.7013,4668900.0],["2010-01-15",37.614,37.9362,37.3589,37.7617,7240000.0],["2010-01-19",37.8691,38.7687,37.755,38.6344,8570100.0],["2010-01-20",38.6814,38.6814,37.8691,38.3995,6625700.0],["2010-01-21",38.5539,38.6411,37.802,38.0168,5833700.0],["2010-01-22",38.0437,38.4666,37.9497,37.9967,5967600.0],["2010-01-25",38.0772,38.1242,37.2918,37.3992,6719400.0],["2010-01-26",37.7281,38.1779,37.3925,37.9832,14880300.0],["2010-01-27",37.8288,38.856,37.8288,38.762,9695000.0],["2010-01-28",38.8492,39.4601,38.6411,38.9902,11638200.0],["2010-01-29",39.1715,39.5608,39.0439,39.2587,9465700.0],["2010-02-01",39.2856,39.5004,39.1849,39.4199,7079100.0],["2010-02-02",39.3393,39.8092,39.2117,39.7622,7660900.0],["2010-02-03",39.5407,39.8898,39.5139,39.6548,7082600.0],["2010-02-04",39.5407,39.6481,38.4867,38.621,9534500.0],["2010-02-05",38.6277,38.9566,38.0235,38.7217,8409900.0],["2010-02-08",38.6277,38.8828,38.0638,38.574,5947800.0],["2010-02-09",39.0976,39.2051,38.0638,38.4062,18732200.0],["2010-02-10",38.3256,38.4599,37.8423,38.1578,6019100.0],["2010-02-11",37.9698,38.2652,37.7483,37.9295,8491100.0],["2010-02-12",37.7416,38.0772,37.6073,37.9161,8008700.0],["2010-02-16",38.0101,38.2652,37.7281,38.2585,5245900.0],["2010-02-17",38.2182,38.6479,38.0974,38.3995,6831900.0],["2010-02-18",38.4666,38.5606,38.3323,38.4465,8120500.0],["2010-02-19",38.2988,38.7418,38.2316,38.5203,7131600.0],["2010-02-22",38.5069,38.5606,38.1309,38.3323,7176800.0],["2010-02-23",38.2384,38.4129,37.8289,37.849,7703000.0],["2010-02-24",38.0369,38.2518,37.8288,38.0907,4887700.0],["2010-02-25",37.9161,37.9161,37.4462,37.7617,6592200.0],["2010-02-26",37.7617,38.2853,37.661,38.0034,6351700.0],["2010-03-01",38.0907,38.3256,38.0772,38.1981,5638400.0],["2010-03-02",38.2048,38.2786,37.9094,38.1779,7219100.0],["2010-03-03",38.1779,38.3793,38.0437,38.1981,5655600.0],["2010-03-04",38.2719,38.3189,37.8423,38.1108,6127000.0],["2010-03-05",38.0974,38.4398,37.7349,38.4263,6529100.0],["2010-03-08",38.433,39.0037,38.3995,38.6747,4409300.0],["2010-03-09",38.4465,38.8895,38.4397,38.7754,5095400.0],["2010-03-10",38.9231,38.9298,38.6009,38.7888,4620700.0],["2010-03-11",38.5539,38.762,38.3189,38.5941,4346900.0],["2010-03-12",38.7486,38.7687,38.3726,38.5539,3601400.0],["2010-03-15",38.4465,38.7687,37.9497,38.1914,7051800.0],["2010-03-16",38.4599,38.6277,38.0705,38.5471,6256500.0],["2010-03-17",38.5069,38.5539,38.1981,38.5539,5348600.0],["2010-03-18",38.5404,39.2319,38.3726,39.1446,6442600.0],["2010-03-19",39.5541,40.3664,38.7016,40.2792,18901000.0],["2010-03-22",40.0173,40.541,39.9435,40.3396,8837000.0],["2010-03-23",40.2053,40.3329,40.0173,40.3194,5024800.0],["2010-03-24",40.1382,40.2792,39.581,39.6548,9367100.0],["2010-03-25",39.8764,40.1382,39.6078,39.7824,8863000.0],["2010-03-26",39.8361,40.2255,39.6078,39.8831,5627100.0],["2010-03-29",40.0777,40.3798,40.0173,40.2187,4268700.0],["2010-03-30",40.1516,40.4604,39.9838,40.3396,4360400.0],["2010-03-31",40.2792,40.4269,40.0711,40.1718,4975100.0],["2010-04-01",40.2456,40.9102,40.2456,40.8162,5916500.0],["2010-04-05",40.7759,40.8766,40.4604,40.5611,3679800.0],["2010-04-06",40.447,40.6081,40.1718,40.4738,3947200.0],["2010-04-07",40.4738,40.7894,40.3329,40.5141,4573500.0],["2010-04-08",40.5544,40.8364,40.1919,40.6282,4367700.0],["2010-04-09",40.4537,40.8968,40.4537,40.8834,3585500.0],["2010-04-12",40.7222,40.8834,40.3933,40.5276,5588600.0],["2010-04-13",40.2322,40.8834,40.2322,40.7357,4710500.0],["2010-04-14",40.5611,41.0847,40.5342,41.0444,5183600.0],["2010-04-15",40.8632,40.9975,40.5813,40.7088,4636700.0],["2010-04-16",40.7357,40.9908,40.306,40.7625,7315800.0],["2010-04-19",40.6752,41.125,40.3866,40.9975,4270300.0],["2010-04-20",41.0176,41.0176,40.212,40.4,7220000.0],["2010-04-21",40.1785,40.2792,39.0104,39.4132,13763400.0],["2010-04-22",38.809,39.4266,38.2853,39.0439,10389400.0],["2010-04-23",38.9969,39.6078,38.7754,39.5273,7107600.0],["2010-04-26",39.5944,39.7421,39.2118,39.2252,6157000.0],["2010-04-27",39.0708,39.5541,38.7888,38.8291,6178400.0],["2010-04-28",38.8828,39.3125,38.7888,39.0574,6236100.0],["2010-04-29",39.1916,39.6414,38.9835,39.3326,4342600.0],["2010-04-30",39.4803,39.628,38.4599,38.4733,8187900.0],["2010-05-03",38.5673,38.903,38.3525,38.6613,5912300.0],["2010-05-04",38.339,38.4196,37.5335,38.1511,7686400.0],["2010-05-05",38.2249,38.5002,37.7953,37.9967,5988200.0],["2010-05-06",37.8826,37.9228,35.4457,36.7547,9744800.0],["2010-05-07",36.6071,37.1105,35.929,36.5601,10580700.0],["2010-05-10",37.1239,38.2316,37.03,37.3119,8395700.0],["2010-05-11",37.1172,38.0907,36.9226,37.5469,5909600.0],["2010-05-12",37.5402,38.1578,37.2716,37.9967,5446800.0],["2010-05-13",37.8356,37.9363,37.4462,37.5133,4741100.0],["2010-05-14",37.3925,37.5133,36.3922,36.7144,5717100.0],["2010-05-17",37.1777,37.1777,36.1707,36.795,5898400.0],["2010-05-18",36.8756,37.1575,36.6272,36.701,4389400.0],["2010-05-19",36.5869,37.4328,36.4795,37.0971,5816900.0],["2010-05-20",36.3721,36.748,35.4725,35.5396,7296300.0],["2010-05-21",35.0362,35.9089,34.7878,35.204,10539300.0],["2010-05-24",34.9153,35.6806,34.6602,35.3517,7187300.0],["2010-05-25",34.875,35.3517,34.3514,35.2778,8788100.0],["2010-05-26",35.204,35.204,33.7808,33.8076,11039900.0],["2010-05-27",34.2574,34.5394,34.009,34.5259,7325700.0],["2010-05-28",34.7408,35.063,34.5461,34.7609,11169800.0],["2010-06-01",34.7206,35.1704,34.0695,34.0762,7269600.0],["2010-06-02",35.9693,37.8087,35.788,37.6543,26218700.0],["2010-06-03",37.52,37.614,36.8823,37.3522,10172900.0],["2010-06-04",36.8017,37.1642,36.3519,36.4795,10356200.0],["2010-06-07",36.3654,36.3922,35.7142,35.9223,9955400.0],["2010-06-08",35.929,36.1774,35.5531,36.1304,7986100.0],["2010-06-09",36.117,36.2915,35.5397,35.6806,6267100.0],["2010-06-10",35.9894,36.4459,35.7679,36.258,6195300.0],["2010-06-11",36.0029,36.5601,35.9357,36.3184,4252400.0],["2010-06-14",36.3922,36.8017,36.2714,36.2982,4265400.0],["2010-06-15",36.3587,37.03,36.305,37.0031,4855600.0],["2010-06-16",36.842,37.2716,36.7212,37.0702,4742700.0],["2010-06-17",37.0501,37.2247,36.5936,37.2179,5723700.0],["2010-06-18",37.2179,37.473,36.654,37.0568,10851900.0],["2010-06-21",38.1712,39.1513,37.802,37.943,10162100.0],["2010-06-22",37.8221,38.3994,37.6207,37.6744,5819800.0],["2010-06-23",37.4328,38.0235,37.171,37.7282,5859200.0],["2010-06-24",37.5335,38.1175,37.4059,37.6946,9048100.0],["2010-06-25",38.0034,38.3189,37.2582,37.7684,33297400.0],["2010-06-28",37.6274,37.6543,36.9226,37.1978,6204700.0],["2010-06-29",36.8084,36.8957,36.1371,36.3318,8307300.0],["2010-06-30",36.164,36.5802,35.3114,35.3114,8538100.0],["2010-07-01",35.3047,35.3047,34.2373,34.922,9754700.0],["2010-07-02",34.9153,35.2443,34.5125,34.7072,5238100.0],["2010-07-06",34.9355,35.0697,34.0695,34.4387,6093000.0],["2010-07-07",34.7475,34.8415,33.9419,34.5058,7568900.0],["2010-07-08",34.5797,35.0832,34.2507,35.063,6758600.0],["2010-07-09",35.1436,35.3181,34.8415,35.2845,4810900.0],["2010-07-12",35.0697,35.2846,34.8415,35.204,4254900.0],["2010-07-13",35.3517,35.7746,35.2711,35.4188,3907400.0],["2010-07-14",35.11,35.5799,35.0966,35.3248,4083000.0],["2010-07-15",35.2711,35.7276,35.1033,35.5262,4685300.0],["2010-07-16",35.5195,35.6672,34.8616,35.0227,8027500.0],["2010-07-19",35.2174,35.9894,35.1167,35.9827,7830300.0],["2010-07-20",35.5531,35.7142,34.9623,35.7142,5630400.0],["2010-07-21",35.6471,35.788,34.969,35.0764,6019900.0],["2010-07-22",35.3248,36.1371,35.3248,35.788,5049300.0],["2010-07-23",35.5933,35.7008,34.6468,35.4121,8760900.0],["2010-07-26",35.298,36.1774,35.298,36.0297,4091300.0],["2010-07-27",36.1975,36.9628,36.1035,36.5936,7667700.0],["2010-07-28",36.654,36.7077,35.4188,36.0901,4945400.0],["2010-07-29",36.3452,36.5198,35.4658,35.8283,5908400.0],["2010-07-30",35.7209,36.9494,35.1973,36.607,7205400.0],["2010-08-02",37.0904,37.1508,36.7078,36.8353,5526600.0],["2010-08-03",36.6003,37.1105,36.5802,36.7279,3964700.0],["2010-08-04",36.9293,37.567,36.7077,37.4328,4815700.0],["2010-08-05",37.1777,37.3321,37.0367,37.1374,3067400.0],["2010-08-06",36.7279,37.5939,36.6003,37.5536,3474200.0],["2010-08-09",37.5738,37.5939,37.2045,37.3656,3318100.0],["2010-08-10",37.171,37.6812,36.8084,37.4059,4151200.0],["2010-08-11",36.7547,36.8554,35.9156,36.0431,5466100.0],["2010-08-12",36.0029,36.9091,35.6068,36.7547,6232300.0],["2010-08-13",36.5131,37.1642,36.3721,36.936,5511900.0],["2010-08-16",36.5063,36.654,35.9626,36.305,5639300.0],["2010-08-17",36.1774,36.5063,36.0431,36.2244,4999100.0],["2010-08-18",36.0431,36.4526,35.6806,36.3452,5547500.0],["2010-08-19",36.1908,36.2445,35.1033,35.392,4895600.0],["2010-08-20",35.2778,35.3584,34.9556,35.1368,4386200.0],["2010-08-23",35.2241,35.5598,34.8616,34.875,3466100.0],["2010-08-24",34.7072,34.7072,34.1769,34.2776,5937600.0],["2010-08-25",34.1567,34.922,34.0426,34.8012,5125900.0],["2010-08-26",34.8818,34.9556,34.056,34.1903,5266500.0],["2010-08-27",34.2373,35.1838,33.7405,34.9623,7091200.0],["2010-08-30",34.7206,35.298,34.6602,34.6602,4689400.0],["2010-08-31",34.4991,34.6804,34.1366,34.2641,6636000.0],["2010-09-01",34.6468,35.4121,34.4253,35.3047,4772000.0],["2010-09-02",35.3047,35.3517,35.0294,35.251,3272800.0],["2010-09-03",35.2913,35.6269,35.2913,35.5195,5355300.0],["2010-09-07",35.345,35.4926,35.1167,35.251,2760100.0],["2010-09-08",35.2241,35.6739,35.0831,35.5396,4900300.0],["2010-09-09",35.8015,36.1841,35.7008,36.1103,5580900.0],["2010-09-10",36.1573,36.6675,36.0499,36.4862,4862800.0],["2010-09-13",36.748,36.7547,36.3184,36.5198,6323600.0],["2010-09-14",36.3855,36.9024,36.3318,36.6003,6371300.0],["2010-09-15",36.3989,37.1978,36.2982,37.124,5081600.0],["2010-09-16",37.0568,37.0702,36.7682,36.9897,4061600.0],["2010-09-17",37.0501,37.2112,36.9226,37.0702,6500700.0],["2010-09-20",37.0501,37.6476,36.9024,37.5536,6304000.0],["2010-09-21",37.5133,37.5939,37.1508,37.4261,5147500.0],["2010-09-22",37.2649,38.1578,37.2649,37.7751,5071000.0],["2010-09-23",37.52,37.8893,37.3656,37.4059,4592400.0],["2010-09-24",37.4462,37.8423,37.124,37.8087,5286500.0],["2010-09-27",37.5536,37.8826,37.3522,37.3858,4416800.0],["2010-09-28",37.5267,37.9295,37.0434,37.5939,4609400.0],["2010-09-29",37.5737,37.5872,36.2982,36.8823,8491000.0],["2010-09-30",36.936,37.3052,36.6876,36.9964,6269000.0],["2010-10-01",37.3052,37.4126,36.8286,37.2649,4586600.0],["2010-10-04",37.1374,37.3321,36.7077,36.9561,4844300.0],["2010-10-05",37.0837,37.7617,37.0568,37.6744,5601900.0],["2010-10-06",37.5133,37.6677,37.1374,37.4798,4666300.0],["2010-10-07",37.5738,37.7751,36.3587,37.567,5906400.0],["2010-10-08",37.661,38.037,37.52,37.8557,4481900.0],["2010-10-11",37.7818,37.8288,37.4999,37.661,4345600.0],["2010-10-12",37.4395,37.6744,37.2448,37.5536,6272500.0],["2010-10-13",37.52,37.661,37.2179,37.2515,8059000.0],["2010-10-14",36.9964,37.2582,36.654,36.8286,9063400.0],["2010-10-15",37.0971,38.1377,36.936,38.0705,11232400.0],["2010-10-18",37.8423,38.9097,37.7349,38.9097,10188400.0],["2010-10-19",38.715,39.4333,38.1645,38.4867,8711800.0],["2010-10-20",38.8224,39.1782,38.3793,38.7553,6176700.0],["2010-10-21",38.809,38.9298,38.2316,38.6814,4702900.0],["2010-10-22",38.6613,38.7955,38.433,38.6344,3728000.0],["2010-10-25",38.9231,39.2185,38.7485,38.9029,5179400.0],["2010-10-26",38.3391,38.6009,37.9967,38.4397,7050800.0],["2010-10-27",38.0974,38.386,37.9027,38.2853,5668700.0],["2010-10-28",38.5069,38.6881,38.2048,38.4465,4181300.0],["2010-10-29",38.2316,38.574,38.1309,38.3927,3384000.0],["2010-11-01",38.2786,38.903,38.2048,38.5539,4081600.0],["2010-11-02",38.6747,38.8358,38.4062,38.4934,4076500.0],["2010-11-03",38.4397,38.7486,38.3122,38.4666,4425800.0],["2010-11-04",38.2585,38.5337,37.3589,37.6006,9590100.0],["2010-11-05",37.6073,37.6543,36.842,37.2045,6902400.0],["2010-11-08",37.0098,37.2112,36.9159,37.1173,4527900.0],["2010-11-09",37.0434,37.2179,36.7547,36.8756,7671600.0],["2010-11-10",36.7615,36.8823,36.2311,36.7212,6174200.0],["2010-11-11",36.4392,36.8017,36.3117,36.6675,5385900.0],["2010-11-12",36.4392,36.7212,36.4056,36.5668,5015300.0],["2010-11-15",36.4661,36.8084,36.4056,36.5936,3929700.0],["2010-11-16",36.3049,36.6339,36.0901,36.2714,6811400.0],["2010-11-17",36.0834,36.2915,35.8753,36.164,5871700.0],["2010-11-18",36.2513,37.2112,36.1908,37.0166,8362700.0],["2010-11-19",37.2784,37.3119,36.7346,36.9226,9153900.0],["2010-11-22",36.9159,36.9763,36.2915,36.748,5289800.0],["2010-11-23",36.4392,36.4728,35.9223,35.9827,7065900.0],["2010-11-24",36.0834,36.4191,36.0633,36.1371,4303700.0],["2010-11-26",35.9357,36.1841,35.8283,35.9559,1755400.0],["2010-11-29",35.6336,35.9693,35.0362,35.7947,6368500.0],["2010-11-30",35.3181,35.6001,35.1906,35.3718,6027300.0],["2010-12-01",35.7947,36.0968,35.5799,35.929,5721000.0],["2010-12-02",35.8149,36.1975,35.7075,36.1438,3971400.0],["2010-12-03",36.2512,36.4191,35.8887,36.07,7120600.0],["2010-12-06",35.8484,36.0096,35.6806,35.8484,4075000.0],["2010-12-07",35.9961,36.0633,35.5665,35.6672,5837200.0],["2010-12-08",35.6068,35.9491,35.5799,35.7679,4666400.0],["2010-12-09",35.788,35.9693,35.647,35.8484,4701300.0],["2010-12-10",35.7947,36.2512,35.7746,36.1774,6567800.0],["2010-12-13",36.211,36.4795,36.1505,36.3251,5523100.0],["2010-12-14",37.896,38.4129,37.0837,38.1041,23617700.0],["2010-12-15",37.9497,38.2316,37.1575,37.3723,14247900.0],["2010-12-16",37.3925,38.1309,37.3522,38.0168,12950800.0],["2010-12-17",38.2652,38.8694,37.9832,38.5471,21618900.0],["2010-12-20",38.6411,38.9231,38.5606,38.7016,6980600.0],["2010-12-21",38.6478,38.7351,38.3793,38.527,5598000.0],["2010-12-22",38.3995,38.5136,38.0168,38.2316,4411800.0],["2010-12-23",38.0638,38.3122,37.9027,38.0705,4074800.0],["2010-12-27",37.9497,38.0437,37.6006,37.8893,2758400.0],["2010-12-28",37.849,37.9698,37.5536,37.567,4025200.0],["2010-12-29",37.6946,37.8423,37.5066,37.5066,3601700.0],["2010-12-30",37.3858,37.708,37.2314,37.2783,3414000.0],["2010-12-31",37.2381,37.3321,36.7682,36.8554,3997500.0],["2011-01-03",37.0568,37.7818,37.0434,37.2918,5453300.0],["2011-01-04",37.4395,38.4263,37.3858,38.0974,8429500.0],["2011-01-05",37.9027,38.3726,37.8624,38.0839,4552000.0],["2011-01-06",38.0504,38.386,37.6409,37.9631,3561400.0],["2011-01-07",37.9295,38.3928,37.9027,38.2518,4680800.0],["2011-01-10",37.9094,38.2316,37.7349,37.8893,4758900.0],["2011-01-11",37.9631,38.1846,37.6543,37.7214,5863900.0],["2011-01-12",37.7953,38.2115,37.6274,38.1645,4566400.0],["2011-01-13",38.0772,38.2652,37.7483,37.8087,4660300.0],["2011-01-14",37.6275,38.4532,37.6275,37.9295,5893700.0],["2011-01-18",37.8624,38.4934,37.8288,38.4599,10611900.0],["2011-01-19",38.4062,38.5539,37.9967,38.2518,5771500.0],["2011-01-20",38.1175,38.7015,38.0504,38.4733,6313600.0],["2011-01-21",38.5404,38.5404,38.0907,38.2451,6032900.0],["2011-01-24",38.3055,38.8492,38.1376,38.4599,5647800.0],["2011-01-25",38.2048,39.0641,38.0907,38.3726,8944000.0],["2011-01-26",38.4464,38.5807,37.8087,37.9161,6833600.0],["2011-01-27",37.9027,38.1779,37.6342,37.9161,4686000.0],["2011-01-28",38.0034,38.0034,36.9964,37.1173,6928300.0],["2011-01-31",37.0702,37.2314,36.8219,36.9763,6021300.0],["2011-02-01",37.077,37.5133,36.9964,37.3992,5615800.0],["2011-02-02",37.0165,37.3589,36.7816,37.3455,5353400.0],["2011-02-03",37.1038,37.3522,36.9226,37.2247,4227000.0],["2011-02-04",37.3388,37.3388,36.748,37.0568,4569900.0],["2011-02-07",37.077,37.1441,36.7614,36.842,3861900.0],["2011-02-08",36.7614,37.03,36.6742,36.8823,3399300.0],["2011-02-09",36.7413,36.9226,36.4593,36.5399,4502700.0],["2011-02-10",36.4728,36.7883,36.2512,36.4325,4522300.0],["2011-02-11",36.3251,36.3251,35.9491,36.0767,6896900.0],["2011-02-14",35.9894,36.3049,35.8082,36.1573,5412600.0],["2011-02-15",36.0029,36.211,35.788,36.1438,5143000.0],["2011-02-16",35.8082,35.8686,35.1503,35.5464,11461500.0],["2011-02-17",35.3718,35.7075,35.157,35.1839,8918600.0],["2011-02-18",35.0831,35.3987,34.922,35.0697,9877900.0],["2011-02-22",34.8885,35.2711,34.6535,34.828,6473900.0],["2011-02-23",34.8348,35.0294,34.2843,34.2843,8135500.0],["2011-02-24",34.2843,34.3984,33.9755,34.2037,8606600.0],["2011-02-25",34.3581,35.157,34.2709,35.0831,7791100.0],["2011-02-28",35.1637,35.3584,34.4454,34.4588,8054800.0],["2011-03-01",35.0227,35.2376,34.7341,34.8482,6668500.0],["2011-03-02",34.7341,34.8482,34.4655,34.4991,5437400.0],["2011-03-03",34.6669,35.2711,34.5461,35.157,6527500.0],["2011-03-04",34.9824,35.2644,34.8817,35.1234,5795700.0],["2011-03-07",35.2644,35.2913,34.6938,34.7341,6334200.0],["2011-03-08",34.7676,35.3584,34.5058,35.2577,4298400.0],["2011-03-09",35.4121,35.4457,34.9623,35.2308,4049200.0],["2011-03-10",34.8146,35.0496,34.5192,34.8012,5675400.0],["2011-03-11",34.8146,36.164,34.7609,35.9357,11642100.0],["2011-03-14",35.7007,36.1707,35.6403,35.929,7015900.0],["2011-03-15",35.251,35.8417,35.0294,35.5799,6001400.0],["2011-03-16",35.2778,35.9492,35.1973,35.3718,10020100.0],["2011-03-17",36.2512,36.7212,35.7947,35.9559,10655000.0],["2011-03-18",36.07,36.1975,35.4121,35.5396,12834000.0],["2011-03-21",36.0834,36.211,35.6135,35.6403,4286100.0],["2011-03-22",35.6001,35.7679,35.3517,35.4322,5560800.0],["2011-03-23",35.3852,35.5329,35.063,35.3718,4528300.0],["2011-03-24",35.5061,35.9156,35.1973,35.7612,5093600.0],["2011-03-25",35.8552,36.1103,35.5799,35.6806,5589900.0],["2011-03-28",35.6403,35.7343,35.3181,35.345,3808800.0],["2011-03-29",35.3785,35.882,35.3517,35.8686,3570800.0],["2011-03-30",36.023,36.4929,35.8686,36.1841,4562400.0],["2011-03-31",36.07,36.2848,35.882,35.882,4501100.0],["2011-04-01",36.211,36.2378,35.4188,35.6336,7942400.0],["2011-04-04",35.788,36.4526,35.7209,36.2714,5510000.0],["2011-04-05",36.2177,36.4996,36.1908,36.2982,4638500.0],["2011-04-06",36.4258,36.6272,36.2445,36.2714,4576400.0],["2011-04-07",36.1841,36.5131,35.9156,36.2311,4408600.0],["2011-04-08",36.2311,36.4661,35.9693,36.1841,4423100.0],["2011-04-11",36.1908,36.5533,35.9022,36.4593,6327000.0],["2011-04-12",36.2848,36.7547,36.258,36.6675,6678800.0],["2011-04-13",36.7145,37.124,36.6876,36.8823,7572900.0],["2011-04-14",36.7547,36.9293,36.4392,36.8084,7189000.0],["2011-04-15",36.9427,37.5872,36.8823,37.2649,8002700.0],["2011-04-18",36.889,37.2985,36.7816,37.0702,6936300.0],["2011-04-19",36.9696,37.124,36.6876,37.0434,5952800.0],["2011-04-20",37.5939,37.8892,37.3388,37.7147,7334700.0],["2011-04-21",37.0971,37.1844,35.7276,36.0431,17489600.0],["2011-04-25",35.9223,36.7614,35.6873,36.7144,10650800.0],["2011-04-26",36.9293,37.802,36.9091,37.7416,12800000.0],["2011-04-27",37.7953,38.2384,37.6543,38.1444,8362400.0],["2011-04-28",38.1981,38.4599,38.0436,38.3592,6301100.0],["2011-04-29",38.2048,38.2652,37.5066,38.1645,19900000.0],["2011-05-02",38.2518,38.5673,38.0437,38.5203,8552200.0],["2011-05-03",38.3458,38.8023,38.3122,38.6009,6500000.0],["2011-05-04",38.4397,38.8694,38.4397,38.7217,7241600.0],["2011-05-05",38.6478,38.8358,38.4532,38.5471,7204300.0],["2011-05-06",38.8023,38.9835,38.4934,38.6881,4535300.0],["2011-05-09",38.5203,38.8962,38.48,38.7284,3624900.0],["2011-05-10",38.9029,39.2118,38.6747,39.1379,4717100.0],["2011-05-11",39.2722,39.7421,38.9701,39.5139,7200000.0],["2011-05-12",39.3997,40.1113,39.1648,40.0509,5500000.0],["2011-05-13",40.1852,41.0042,40.1113,40.5947,9402700.0],["2011-05-16",40.2657,40.4403,39.8831,40.1852,10068100.0],["2011-05-17",40.2053,41.0713,39.4937,40.8766,11820900.0],["2011-05-18",40.7289,41.1989,40.588,41.0646,5182800.0],["2011-05-19",41.2459,41.3063,40.7424,40.9773,3362000.0],["2011-05-20",40.9236,41.1049,40.5074,40.8565,5276700.0],["2011-05-23",40.3127,40.6887,40.212,40.588,4200000.0],["2011-05-24",40.635,40.635,40.1113,40.2255,4162600.0],["2011-05-25",40.2725,40.2926,39.9636,40.1718,3929100.0],["2011-05-26",39.9569,40.1986,39.7354,40.118,3771200.0],["2011-05-27",39.9234,40.212,39.6884,39.8428,3657500.0],["2011-05-31",40.0643,40.7759,40.0375,40.6417,7626000.0],["2011-06-01",40.6484,40.8095,40.0509,40.0778,4968500.0],["2011-06-02",39.9905,40.1852,39.6615,39.7757,4053500.0],["2011-06-03",39.5273,39.6817,39.3259,39.3997,4636200.0],["2011-06-06",39.252,39.675,39.1513,39.3393,4144500.0],["2011-06-07",39.4064,39.9704,39.299,39.4937,3828700.0],["2011-06-08",39.5206,39.6817,39.2386,39.5743,3716000.0],["2011-06-09",39.6078,40.0173,39.3125,39.5273,5362300.0],["2011-06-10",39.3393,39.534,38.9164,38.9298,4780200.0],["2011-06-13",38.95,39.4669,38.8493,39.1983,5298000.0],["2011-06-14",39.3662,39.4669,39.1446,39.2923,5146700.0],["2011-06-15",38.9634,39.393,38.8425,38.8627,5104300.0],["2011-06-16",38.9902,39.2319,38.762,39.1648,5550600.0],["2011-06-17",39.487,39.5407,38.7888,38.9432,6610500.0],["2011-06-20",38.9298,39.393,38.8694,39.2386,3851100.0],["2011-06-21",39.3259,39.3326,38.856,39.0506,4347900.0],["2011-06-22",38.9634,39.2722,38.8895,39.0372,4015000.0],["2011-06-23",38.6344,38.9298,38.2383,38.8895,4588000.0],["2011-06-24",38.8291,38.9231,38.0839,38.292,11908500.0],["2011-06-27",38.1444,38.9298,38.1444,38.856,5289300.0],["2011-06-28",38.8627,39.5206,38.6747,39.3729,4073200.0],["2011-06-29",39.3863,39.44,38.7217,38.7888,7531500.0],["2011-06-30",39.0037,39.2051,38.9298,39.1715,5069900.0],["2011-07-01",39.2319,39.2319,38.8627,39.1245,5358000.0],["2011-07-05",39.0574,39.1043,38.7217,38.8828,4639500.0],["2011-07-06",38.9298,39.0305,38.621,38.7351,5102900.0],["2011-07-07",38.9902,39.1379,38.6277,38.8761,6116000.0],["2011-07-08",38.7754,39.1379,38.5069,38.6948,4037900.0],["2011-07-11",38.4062,38.6009,38.037,38.1981,4186300.0],["2011-07-12",38.3659,38.4599,38.1578,38.1981,3964400.0],["2011-07-13",38.2518,38.4196,37.8289,38.0034,4514200.0],["2011-07-14",37.9698,37.9967,37.2515,37.3791,7201300.0],["2011-07-15",37.1709,37.2045,36.748,36.9561,9209200.0],["2011-07-18",37.0031,37.0971,36.4593,36.6943,6241800.0],["2011-07-19",36.9293,37.2649,36.8353,37.1038,4977000.0],["2011-07-20",37.1105,37.2045,36.8756,36.9158,4151300.0],["2011-07-21",37.1441,37.5402,36.936,37.2515,5539600.0],["2011-07-22",37.1575,37.2314,36.9293,37.0702,3098400.0],["2011-07-25",37.0702,37.1642,36.7279,36.8554,3174100.0],["2011-07-26",36.7682,36.9696,36.5332,36.7212,4428200.0],["2011-07-27",36.5869,36.889,35.9894,36.117,6502800.0],["2011-07-28",36.0096,36.6876,35.8015,35.8686,6586100.0],["2011-07-29",36.7413,37.0568,35.6135,36.7212,10640200.0],["2011-08-01",36.936,37.1105,35.6135,36.0968,8875500.0],["2011-08-02",35.8417,36.4191,35.7209,35.788,7526200.0],["2011-08-03",35.8149,35.8686,35.1436,35.7947,7145700.0],["2011-08-04",35.3114,35.6806,34.5998,34.6132,9918500.0],["2011-08-05",34.7878,35.5598,34.3917,34.9892,9914200.0],["2011-08-08",34.6803,35.204,33.4854,33.4854,13911500.0],["2011-08-09",33.5727,34.0963,32.559,33.9352,16124400.0],["2011-08-10",33.284,33.5257,32.277,32.4046,12558400.0],["2011-08-11",32.3039,33.6331,31.9951,33.3243,14860500.0],["2011-08-12",33.3713,34.0158,33.2639,33.566,7919700.0],["2011-08-15",33.8882,34.6938,33.6868,34.6401,7665700.0],["2011-08-16",34.5928,34.8966,34.3228,34.6063,6630400.0],["2011-08-17",34.6266,34.9641,34.6198,34.9101,8150100.0],["2011-08-18",34.1878,34.8831,34.1743,34.7211,10138400.0],["2011-08-19",34.2823,35.3825,34.2486,35.0855,9437000.0],["2011-08-22",35.3825,35.774,35.2341,35.3083,9289800.0],["2011-08-23",35.3421,36.1925,35.2476,36.1925,7806600.0],["2011-08-24",35.99,36.6448,35.882,36.6178,5349700.0],["2011-08-25",36.746,36.8473,35.7538,36.0845,8776000.0],["2011-08-26",35.9023,36.6583,35.5378,36.503,6936600.0],["2011-08-29",36.665,37.2185,36.476,36.9823,4851700.0],["2011-08-30",36.9485,37.4817,36.719,37.286,5380500.0],["2011-08-31",37.34,37.5357,37.178,37.394,5417000.0],["2011-09-01",37.6843,37.6843,37.0498,37.1375,5492200.0],["2011-09-02",36.7325,37.259,36.4963,36.5165,6219200.0],["2011-09-06",35.4433,36.881,35.4366,36.8,6889500.0],["2011-09-07",37.07,37.448,36.7798,37.3805,6462500.0],["2011-09-08",37.259,37.5223,37.151,37.3333,4501000.0],["2011-09-09",36.0373,37.1848,36.0373,36.476,7617300.0],["2011-09-12",35.9698,36.557,35.9495,36.4895,5406700.0],["2011-09-13",36.6988,37.1712,36.4355,37.0633,4950400.0],["2011-09-14",37.0768,37.6437,36.719,37.2995,6070400.0],["2011-09-15",37.6437,38.1095,37.4952,37.9745,5876100.0],["2011-09-16",38.069,38.3052,37.5222,38.2782,7635100.0],["2011-09-19",37.88,38.4132,37.7382,38.1567,4541400.0],["2011-09-20",38.3862,39.041,38.2782,38.7237,5168900.0],["2011-09-21",38.6022,38.717,37.799,37.826,5160000.0],["2011-09-22",37.0835,37.4277,36.638,37.151,8969100.0],["2011-09-23",36.8608,37.286,36.3545,37.1915,5431200.0],["2011-09-26",37.286,37.4615,36.8945,37.4142,5903800.0],["2011-09-27",37.7787,38.3457,37.5492,38.15,5868700.0],["2011-09-28",38.3592,38.501,37.5493,37.5763,5663600.0],["2011-09-29",38.0285,38.3187,37.1172,37.6505,5152700.0],["2011-09-30",37.2455,37.8395,37.0768,37.097,6430000.0],["2011-10-03",36.8945,37.3535,36.3613,36.3815,7462900.0],["2011-10-04",36.0238,36.7663,35.6728,36.6853,8517100.0],["2011-10-05",36.8608,37.826,36.4153,37.7518,7484200.0],["2011-10-06",37.745,38.3727,37.2995,38.3592,4828000.0],["2011-10-07",38.3727,38.3727,37.7652,37.9812,4418200.0],["2011-10-10",38.4605,39.041,38.3592,38.7237,3346200.0],["2011-10-11",38.6562,38.8925,38.4402,38.5347,4641500.0],["2011-10-12",38.7575,38.7912,38.1297,38.231,4798100.0],["2011-10-13",38.123,38.6832,38.069,38.4605,5464400.0],["2011-10-14",38.717,38.8182,38.3525,38.8047,3268400.0],["2011-10-17",38.6495,38.8587,37.9407,38.096,3108200.0],["2011-10-18",38.1365,38.8587,37.8192,38.663,6280800.0],["2011-10-19",38.744,39.149,38.5685,38.69,4470600.0],["2011-10-20",38.8047,39.0139,38.0892,38.6562,4086000.0],["2011-10-21",38.9465,39.5742,38.8115,39.5472,6345100.0],["2011-10-24",39.4662,39.8577,39.3177,39.7902,4409900.0],["2011-10-25",39.4594,39.6214,38.0352,38.1162,7676700.0],["2011-10-26",38.3727,38.6157,37.7922,38.4402,6687800.0],["2011-10-27",38.8115,39.4122,38.6967,39.1894,5936600.0],["2011-10-28",38.9802,39.2164,38.4672,38.636,6023500.0],["2011-10-31",38.42,38.8519,38.2242,38.6562,8792500.0],["2011-11-01",38.0825,38.2445,37.3738,37.4885,7996600.0],["2011-11-02",37.5088,37.7652,36.8743,36.989,6826900.0],["2011-11-03",37.07,37.664,37.07,37.5965,4797000.0],["2011-11-04",37.5493,37.6437,36.989,37.2388,3565100.0],["2011-11-07",39.0477,39.5472,38.8047,39.4392,20318400.0],["2011-11-08",39.4999,39.5607,38.8452,39.149,8870200.0],["2011-11-09",38.9465,39.2772,38.7237,38.8182,9588100.0],["2011-11-10",38.8587,39.1827,38.7035,39.122,7661900.0],["2011-11-11",39.3177,39.4797,39.014,39.0545,5420700.0],["2011-11-14",38.825,39.014,38.6157,38.6967,6204900.0],["2011-11-15",38.6357,38.7646,38.3644,38.3847,8218000.0],["2011-11-16",38.0048,38.3508,37.8353,37.9913,20135000.0],["2011-11-17",37.9167,38.3643,37.7674,37.9235,9742700.0],["2011-11-18",37.7946,38.0523,37.6386,37.6928,5523200.0],["2011-11-21",37.5097,37.6182,37.2452,37.2859,7973800.0],["2011-11-22",37.1706,37.7878,37.0552,37.7539,9559000.0],["2011-11-23",37.7132,37.7674,37.2519,37.2655,6026500.0],["2011-11-25",37.0281,37.3944,37.0281,37.0688,2816700.0],["2011-11-28",37.6996,37.9642,37.3266,37.9167,6852600.0],["2011-11-29",37.9031,38.2423,37.6182,38.0795,8167700.0],["2011-11-30",38.3236,39.3004,38.3101,39.28,10993600.0],["2011-12-01",39.1376,39.3818,38.9409,39.3411,10555600.0],["2011-12-02",39.5446,39.626,39.1512,39.4089,7834400.0],["2011-12-05",39.5988,39.6124,38.8052,39.0019,12342100.0],["2011-12-06",39.124,39.3886,38.9205,39.2665,15750000.0],["2011-12-07",39.2394,39.6938,39.158,39.5717,18663500.0],["2011-12-08",39.7481,40.3111,37.9845,39.6124,41563500.0],["2011-12-09",39.6667,39.9855,39.4632,39.7413,7072800.0],["2011-12-12",39.5446,39.6192,38.7645,38.7713,10176200.0],["2011-12-13",39.1376,39.5988,38.8731,38.9545,6843600.0],["2011-12-14",38.7578,39.4564,38.7578,39.0833,6727200.0],["2011-12-15",39.3411,40.0601,39.2122,39.7616,8683700.0],["2011-12-16",40.5281,41.376,40.4603,40.7316,21390500.0],["2011-12-19",40.9147,41.4574,40.6773,40.813,8013000.0],["2011-12-20",41.2403,41.5388,41.1589,41.4845,7284900.0],["2011-12-21",41.376,42.9157,41.376,42.8275,10636700.0],["2011-12-22",42.468,43.1396,42.4613,42.9632,5383300.0],["2011-12-23",42.7461,43.3091,42.7326,43.2006,4134500.0],["2011-12-27",42.9903,43.845,42.9835,43.6958,4260500.0],["2011-12-28",43.5397,43.6754,43.282,43.4109,3925800.0],["2011-12-29",43.5533,43.9399,43.3023,43.9128,3525300.0],["2011-12-30",43.6483,44.0892,43.5533,43.5533,5112100.0],["2012-01-03",44.0552,44.218,43.0378,43.4855,10216800.0],["2012-01-04",43.4787,43.499,43.0039,43.2481,7096400.0],["2012-01-05",43.2888,44.0349,43.126,43.689,6261500.0],["2012-01-06",43.5737,44.001,43.4109,43.9264,4587900.0],["2012-01-09",43.8314,43.845,42.9361,43.5465,7540500.0],["2012-01-10",43.7839,44.564,43.5533,44.5436,6150500.0],["2012-01-11",44.2655,45.0727,44.1909,45.0388,4960000.0],["2012-01-12",44.9574,45.9748,44.9574,45.812,7191000.0],["2012-01-13",45.5339,45.9002,45.2897,45.8527,5996400.0],["2012-01-17",46.0562,46.4428,45.9477,46.1715,6924800.0],["2012-01-18",45.9477,47.0669,45.8731,46.9516,7159000.0],["2012-01-19",46.8973,47.1347,46.5988,46.8973,5700100.0],["2012-01-20",46.8702,47.2297,46.6938,47.189,6839100.0],["2012-01-23",46.6735,46.8023,45.8256,45.9748,7258900.0],["2012-01-24",45.656,46.5242,45.5679,46.2529,5212600.0],["2012-01-25",45.8256,47.0669,45.751,46.9448,6436400.0],["2012-01-26",46.9312,46.9312,45.8595,46.1783,7036800.0],["2012-01-27",45.4661,46.9244,45.249,46.3547,10338100.0],["2012-01-30",46.1173,46.3886,45.6018,46.3479,6228100.0],["2012-01-31",46.4157,46.6056,45.968,46.0766,10033800.0],["2012-02-01",46.436,47.4467,46.1851,47.3721,7409700.0],["2012-02-02",47.2704,47.4806,46.9787,47.2229,5379600.0],["2012-02-03",47.2161,47.3925,46.8091,46.9923,6595400.0],["2012-02-06",46.5649,46.9041,45.6357,46.8837,11863300.0],["2012-02-07",46.6056,46.9651,46.2258,46.9177,6870500.0],["2012-02-08",46.8091,46.8091,45.9206,46.1647,10922600.0],["2012-02-09",46.1308,46.1647,45.2219,45.3372,9139700.0],["2012-02-10",45.3779,45.6967,45.3101,45.6899,5262500.0],["2012-02-13",45.9491,46.6651,45.9354,46.5083,4404000.0],["2012-02-14",46.2628,46.3855,46.0309,46.2628,4272300.0],["2012-02-15",46.3446,46.4537,46.0309,46.3037,4045900.0],["2012-02-16",46.4196,47.1902,46.3582,46.9788,5452100.0],["2012-02-17",46.8083,46.822,46.215,46.2219,4968700.0],["2012-02-21",45.9968,46.2219,45.4513,45.4785,5912900.0],["2012-02-22",45.4513,45.8536,45.2467,45.5467,4293000.0],["2012-02-23",45.5467,46.065,45.4103,45.9218,3881300.0],["2012-02-24",46.0786,46.4537,45.8672,46.1877,3231100.0],["2012-02-27",45.8331,46.1741,45.5058,45.99,3170500.0],["2012-02-28",45.724,46.6447,45.7036,46.4742,3839000.0],["2012-02-29",46.4128,46.7674,46.3037,46.3787,4155300.0],["2012-03-01",46.5151,46.5151,45.9627,46.0923,4770400.0],["2012-03-02",46.1605,46.29,45.799,46.1877,3079200.0],["2012-03-05",46.1127,46.1673,45.7718,45.8468,3952100.0],["2012-03-06",44.9671,45.8672,44.8716,45.3763,6155500.0],["2012-03-07",45.4717,45.8263,45.2535,45.6558,3281700.0],["2012-03-08",45.8877,46.4878,45.7718,46.2355,3867900.0],["2012-03-09",46.2628,46.5424,46.0582,46.3787,3167100.0],["2012-03-12",46.3719,46.6242,46.2423,46.3923,3177400.0],["2012-03-13",46.6787,47.0061,46.4946,46.9924,2794600.0],["2012-03-14",46.9174,46.972,46.4196,46.5492,3484200.0],["2012-03-15",46.5355,46.5765,46.2219,46.5492,3891200.0],["2012-03-16",46.4332,46.706,45.9286,45.9491,8288800.0],["2012-03-19",45.8263,46.5765,45.6899,46.406,2938700.0],["2012-03-20",46.2559,46.7538,46.065,46.0855,3316400.0],["2012-03-21",46.1741,46.1741,45.7036,45.724,4316900.0],["2012-03-22",45.5126,45.5876,45.2194,45.4308,6085000.0],["2012-03-23",45.4103,45.7104,45.2944,45.4581,3663700.0],["2012-03-26",45.8809,46.1809,45.8263,46.0445,5048500.0],["2012-03-27",46.1741,46.6037,46.1264,46.2423,5209200.0],["2012-03-28",46.065,46.3514,45.8877,46.1536,3431700.0],["2012-03-29",45.9354,46.1673,45.6627,45.9082,3092000.0],["2012-03-30",46.14,46.3719,45.8604,46.3514,3857300.0],["2012-04-02",46.0786,46.5083,45.7718,46.4469,4508500.0],["2012-04-03",46.4196,46.556,46.0104,46.3241,4790100.0],["2012-04-04",46.14,46.4742,45.9559,46.2696,3602400.0],["2012-04-05",46.215,46.4673,46.0241,46.3855,3858100.0],["2012-04-09",45.9082,46.1741,45.7036,45.7036,2769600.0],["2012-04-10",45.4853,45.6831,45.0012,45.1376,3961900.0],["2012-04-11",45.5195,45.7104,45.2058,45.5058,3132700.0],["2012-04-12",45.6627,45.8468,45.4922,45.6354,2721300.0],["2012-04-13",45.4649,45.4649,44.7011,44.7284,4543300.0],["2012-04-16",44.7284,45.233,44.5784,45.1853,3033000.0],["2012-04-17",45.4308,46.0718,45.3558,45.9286,3820700.0],["2012-04-18",45.9286,46.3787,45.7854,45.7922,2797500.0],["2012-04-19",45.8672,46.3105,45.6354,45.7786,3407900.0],["2012-04-20",45.8604,46.7742,45.8468,46.6924,5086200.0],["2012-04-23",46.5287,46.6105,46.2969,46.5696,3544400.0],["2012-04-24",46.6583,47.122,46.6174,46.8015,4906100.0],["2012-04-25",47.1356,47.9062,47.1015,47.8653,5861100.0],["2012-04-26",47.5925,48.4859,47.5653,48.2745,5374300.0],["2012-04-27",48.2472,49.0996,48.2472,48.8541,4435200.0],["2012-04-30",48.4927,48.9633,48.3086,48.4927,4045900.0],["2012-05-01",48.3018,48.5882,48.1517,48.2063,3626500.0],["2012-05-02",47.9472,48.5882,47.8244,48.5336,3569300.0],["2012-05-03",48.4177,48.5268,48.0835,48.3563,3093000.0],["2012-05-04",48.0563,48.1313,47.5789,47.5789,4214600.0],["2012-05-07",47.2788,47.7357,47.2379,47.4698,4184500.0],["2012-05-08",47.2857,48.2677,47.2243,48.2131,5063300.0],["2012-05-09",47.9131,48.1176,47.4425,47.4766,4001700.0],["2012-05-10",47.7699,47.8994,47.5244,47.7971,3500000.0],["2012-05-11",47.8312,48.5063,47.6812,48.2677,4666700.0],["2012-05-14",47.9455,48.4664,47.6919,48.1169,4067600.0],["2012-05-15",47.9935,48.5076,47.9798,48.4459,3779900.0],["2012-05-16",48.6652,48.7886,48.3362,48.6515,3411000.0],["2012-05-17",48.7132,48.7886,48.3156,48.3499,5584200.0],["2012-05-18",48.4596,48.4596,46.9722,47.3972,5800500.0],["2012-05-21",47.3698,47.6439,47.3286,47.5137,4248900.0],["2012-05-22",47.5068,47.7879,47.1847,47.2327,5430100.0],["2012-05-23",47.171,47.4383,46.6021,46.8694,4558700.0],["2012-05-24",46.9722,47.3903,46.8214,47.3629,3261900.0],["2012-05-25",47.3903,47.4314,47.1573,47.3286,2959700.0],["2012-05-29",47.4794,47.5548,47.123,47.4863,4151900.0],["2012-05-30",47.2464,48.0003,47.1847,47.6987,3535600.0],["2012-05-31",47.6508,47.9798,47.2944,47.6508,5870100.0],["2012-06-01",47.3012,47.6713,46.3416,46.4376,4177500.0],["2012-06-04",46.4513,47.2464,46.4513,47.0887,4606600.0],["2012-06-05",46.89,47.0339,46.4719,46.9174,3198700.0],["2012-06-06",47.171,48.0346,47.027,47.9661,3612900.0],["2012-06-07",48.3088,48.5761,47.3629,47.3629,4457100.0],["2012-06-08",47.0408,47.6988,46.9996,47.2053,4561100.0],["2012-06-11",47.3286,47.4109,46.4376,46.465,4872400.0],["2012-06-12",46.5198,47.0819,46.3622,47.0339,3929500.0],["2012-06-13",47.1093,47.5068,46.9585,47.171,3944600.0],["2012-06-14",47.2121,48.439,47.0887,48.2677,4387300.0],["2012-06-15",48.5076,48.9325,48.3362,48.864,8431000.0],["2012-06-18",48.8297,49.4466,48.72,49.3643,4015600.0],["2012-06-19",49.3644,50.228,49.2273,50.0498,4557300.0],["2012-06-20",50.0498,50.5501,49.7139,49.8921,4139700.0],["2012-06-21",50.0772,50.3788,49.0559,49.1107,6063200.0],["2012-06-22",49.0765,49.6934,48.864,49.6659,18867200.0],["2012-06-25",49.2615,49.4809,48.912,48.9325,3871900.0],["2012-06-26",48.9599,49.5905,48.8777,48.9805,3681000.0],["2012-06-27",49.2409,49.7207,49.2341,49.6042,3492500.0],["2012-06-28",49.4329,49.5631,48.583,48.9531,4475700.0],["2012-06-29",49.851,50.0635,49.426,49.9744,4918700.0],["2012-07-02",50.0566,50.9819,50.0018,50.9682,4751000.0],["2012-07-03",50.7489,51.5234,50.6667,51.5166,3046600.0],["2012-07-05",50.7626,51.3247,50.4542,50.9477,3230900.0],["2012-07-06",50.9066,51.1465,50.5433,50.6187,3103100.0],["2012-07-09",50.7763,51.2767,50.5707,51.2698,3323800.0],["2012-07-10",51.3041,51.7496,51.2219,51.3589,5896200.0],["2012-07-11",51.2561,52.2089,51.1259,52.154,7086100.0],["2012-07-12",51.4617,52.2568,51.0299,51.9621,4817800.0],["2012-07-13",51.9278,52.7778,51.9141,52.7504,3234900.0],["2012-07-16",52.4762,53.2781,52.4419,52.9628,3175800.0],["2012-07-17",53.2027,54.0801,53.2027,53.9841,4568600.0],["2012-07-18",53.8676,54.7655,53.5797,54.5736,4587600.0],["2012-07-19",54.4228,55.0054,54.0664,54.5873,4894800.0],["2012-07-20",54.5736,54.5736,53.1616,53.3055,6772300.0],["2012-07-23",52.6887,53.2576,51.8867,53.141,4755300.0],["2012-07-24",53.4015,53.4015,52.2157,52.3528,4162800.0],["2012-07-25",53.3193,53.9636,52.5036,53.4358,4913700.0],["2012-07-26",54.1486,54.834,53.8059,54.3474,5867800.0],["2012-07-27",55.1836,57.562,55.163,57.5209,12360300.0],["2012-07-30",57.0068,57.8431,56.9177,57.2056,5817800.0],["2012-07-31",56.9794,57.1919,56.6161,56.6161,4537800.0],["2012-08-01",57.1782,57.3084,56.0335,56.0815,4045600.0],["2012-08-02",55.3344,56.6984,55.0671,55.5469,4648100.0],["2012-08-03",56.575,56.8903,56.1912,56.3489,4121400.0],["2012-08-06",56.3283,56.8149,56.0198,56.4996,3820000.0],["2012-08-07",56.8903,56.8903,55.8622,55.9102,3845900.0],["2012-08-08",55.6292,56.1569,55.5949,55.7731,3371700.0],["2012-08-09",55.5195,56.294,55.492,56.1843,3387500.0],["2012-08-10",56.1569,56.7395,55.9992,56.7052,2832300.0],["2012-08-13",56.4585,56.5271,56.1089,56.3626,3697000.0],["2012-08-14",56.6242,57.5673,56.4658,57.5122,3614600.0],["2012-08-15",57.3332,57.7463,57.2851,57.588,2940200.0],["2012-08-16",57.5604,57.7188,56.9821,57.2093,3610000.0],["2012-08-17",57.4572,57.5329,56.6379,57.4021,4058700.0],["2012-08-20",57.3332,57.4021,56.8995,57.3057,2295100.0],["2012-08-21",57.1474,57.7738,57.0854,57.2162,3679900.0],["2012-08-22",57.2644,57.9597,57.0372,57.7394,3696200.0],["2012-08-23",57.5191,57.8496,57.3539,57.5949,3048000.0],["2012-08-24",57.4778,58.2764,57.4158,58.2351,3118600.0],["2012-08-27",58.0768,58.7101,57.8427,58.125,3633600.0],["2012-08-28",57.9115,58.1869,57.8289,57.8358,3467900.0],["2012-08-29",57.6086,57.9184,57.5398,57.6361,2870900.0],["2012-08-30",57.3057,57.409,56.8582,57.2437,3213000.0],["2012-08-31",57.6981,58.1181,57.5054,57.7739,4116200.0],["2012-09-04",57.6912,58.242,57.3952,58.0561,3719200.0],["2012-09-05",58.0905,58.3315,57.8014,57.884,4264200.0],["2012-09-06",58.1869,58.4761,58.1318,58.3866,5789900.0],["2012-09-07",58.5174,58.7101,57.6706,57.8014,4806100.0],["2012-09-10",58.3453,58.3797,57.767,57.8634,5113200.0],["2012-09-11",57.7257,57.9873,57.6775,57.7876,4184000.0],["2012-09-12",57.1405,57.8152,57.0923,57.2437,3276200.0],["2012-09-13",57.0785,57.6293,56.5553,57.3608,4315300.0],["2012-09-14",57.5467,57.5467,55.8187,56.0114,7436000.0],["2012-09-17",55.8187,56.514,55.4882,56.514,6972100.0],["2012-09-18",56.6242,56.9959,56.1285,56.4796,4608200.0],["2012-09-19",56.6104,56.6861,56.1284,56.2524,3968200.0],["2012-09-20",56.0872,56.6792,56.039,56.6586,3979200.0],["2012-09-21",56.7756,56.9959,56.1078,56.4727,6789200.0],["2012-09-24",56.5002,57.1887,56.4314,57.0785,3261400.0],["2012-09-25",57.1474,58.3521,57.1336,57.6981,6532100.0],["2012-09-26",57.8909,58.4623,57.2506,57.4572,5420600.0],["2012-09-27",57.5122,58.2144,57.1887,57.9941,3570800.0],["2012-09-28",57.822,58.1938,57.5604,58.0286,3629800.0],["2012-10-01",58.1731,58.7514,58.0768,58.5724,4146000.0],["2012-10-02",58.8409,59.612,58.6137,59.4468,3758500.0],["2012-10-03",59.3022,59.7772,59.3022,59.7566,4388700.0],["2012-10-04",59.8805,60.204,59.4054,59.4743,2787300.0],["2012-10-05",59.791,60.1145,59.6464,59.8529,3230800.0],["2012-10-08",59.6326,59.8873,59.0887,59.2333,2107800.0],["2012-10-09",58.9924,59.2333,58.6206,58.8134,3131900.0],["2012-10-10",58.7239,58.8134,58.0492,58.2764,3141600.0],["2012-10-11",58.6688,58.8891,58.2489,58.2489,2074500.0],["2012-10-12",58.4279,58.662,57.8152,57.8289,3150300.0],["2012-10-15",58.1732,59.4674,58.001,59.3573,3413800.0],["2012-10-16",59.6051,60.7135,59.4123,60.6102,3567000.0],["2012-10-17",60.5758,61.7117,60.4037,61.4088,4383200.0],["2012-10-18",61.2986,61.9251,60.9544,61.815,6010800.0],["2012-10-19",61.8356,61.8356,59.6877,60.0044,5489600.0],["2012-10-22",59.8529,61.8907,59.5018,60.445,4656300.0],["2012-10-23",60.0182,60.6515,59.2884,60.1145,4261200.0],["2012-10-24",60.9475,61.3675,60.2247,60.2385,6540500.0],["2012-10-25",60.624,60.92,60.4106,60.6171,5483100.0],["2012-10-26",60.2591,60.6928,60.0044,60.3279,4187900.0],["2012-10-31",60.383,60.7203,59.3297,59.5431,3800400.0],["2012-11-01",59.8736,60.4794,59.5363,60.0388,4154100.0],["2012-11-02",60.1421,60.3279,59.3848,59.5156,3238100.0],["2012-11-05",59.3573,60.4657,58.6964,59.4468,5033300.0],["2012-11-06",59.7634,60.507,59.5844,60.0939,3586100.0],["2012-11-07",59.7221,59.8254,57.9391,58.7514,7163900.0],["2012-11-08",58.5587,58.8753,58.2282,58.3384,4603100.0],["2012-11-09",58.0492,59.075,58.0079,58.6344,4030600.0],["2012-11-12",58.779,59.3022,58.3521,58.8753,3207800.0],["2012-11-13",58.744,59.5321,58.5435,59.2971,4890100.0],["2012-11-14",59.2556,59.4284,57.8521,58.0872,4280800.0],["2012-11-15",57.9766,58.3084,57.3267,58.1771,3569700.0],["2012-11-16",58.267,58.7578,57.6931,58.4467,6370800.0],["2012-11-19",59.0966,59.2279,58.4882,59.0413,3796400.0],["2012-11-20",58.9168,59.8501,58.8338,59.8501,4215200.0],["2012-11-21",59.8847,60.023,59.4906,59.9054,2624000.0],["2012-11-23",60.1474,60.5899,59.8363,60.5622,2267200.0],["2012-11-26",60.2788,60.424,59.9539,60.3479,4925300.0],["2012-11-27",60.424,60.5139,60.0645,60.1336,3568700.0],["2012-11-28",59.9884,60.2995,59.0827,60.1751,4704900.0],["2012-11-29",60.4585,61.4403,60.265,61.2605,4391500.0],["2012-11-30",61.4471,61.5854,61.1499,61.3918,4408000.0],["2012-12-03",61.4748,61.938,60.9148,61.1153,3712100.0],["2012-12-04",61.2951,61.4333,60.9217,61.0669,2745500.0],["2012-12-05",61.219,61.8205,60.6797,61.537,3425400.0],["2012-12-06",61.5647,61.6269,60.977,61.2121,3975500.0],["2012-12-07",61.378,61.3919,60.583,61.06,3526400.0],["2012-12-10",60.8111,62.0901,60.6521,62.0417,4492600.0],["2012-12-11",62.1385,62.3943,61.9588,62.1869,4286300.0],["2012-12-12",62.2215,62.7815,62.0141,62.339,3571700.0],["2012-12-13",62.263,62.4635,61.3227,61.6339,2713300.0],["2012-12-14",61.5647,62.3113,61.4679,61.6684,3398500.0],["2012-12-17",61.7029,61.9726,61.5509,61.8758,3049800.0],["2012-12-18",62.2146,62.2215,61.5232,61.7306,5514200.0],["2012-12-19",61.8827,61.9311,61.0946,61.1775,4916500.0],["2012-12-20",61.1775,61.4057,60.8388,61.1222,2887800.0],["2012-12-21",60.818,60.818,59.6911,60.258,7247000.0],["2012-12-24",60.1336,60.5761,60.0852,60.424,1596900.0],["2012-12-26",60.3548,60.5069,59.5252,60.0714,2720400.0],["2012-12-27",59.94,60.5277,58.9445,59.5598,3122600.0],["2012-12-28",59.1795,59.5529,58.8823,58.9306,2418700.0],["2012-12-31",58.7647,60.0092,58.4605,59.5944,3896700.0],["2013-01-02",60.3963,61.6961,60.3479,61.6339,5772800.0],["2013-01-03",61.8965,61.9311,61.0738,61.2467,3871300.0],["2013-01-04",61.2467,61.7237,61.1291,61.5163,3280500.0],["2013-01-07",61.1776,61.3919,60.6729,61.2052,2573300.0],["2013-01-08",61.143,61.3089,60.4516,60.9425,5170700.0],["2013-01-09",61.0738,61.4748,60.9839,61.302,3372500.0],["2013-01-10",61.06,61.5301,60.3341,60.7074,5861200.0],["2013-01-11",60.8042,60.8734,60.0576,60.1198,4681700.0],["2013-01-14",60.265,60.3203,59.8018,60.0921,4401000.0],["2013-01-15",59.8432,60.0506,58.7647,58.82,6277900.0],["2013-01-16",58.7855,58.9998,58.26,58.2946,7753800.0],["2013-01-17",58.1425,58.3983,57.9904,58.0319,6268400.0],["2013-01-18",57.942,57.9835,56.4003,56.746,14408700.0],["2013-01-22",56.6907,57.6655,56.3865,57.5825,9394900.0],["2013-01-23",57.4235,58.4121,57.2921,57.4304,7670400.0],["2013-01-24",57.6171,58.0181,56.7737,57.1193,8071300.0],["2013-01-25",57.1954,57.6793,56.7529,57.6724,7235200.0],["2013-01-28",57.5272,59.5252,57.2576,59.1726,9426900.0],["2013-01-29",58.7647,60.7627,58.7647,59.864,21502900.0],["2013-01-30",59.8709,60.023,58.903,59.0274,4963100.0],["2013-01-31",58.8269,59.539,58.7924,59.0827,4269700.0],["2013-02-01",59.5736,60.099,58.9376,59.6635,3379500.0],["2013-02-04",59.0689,59.622,59.0689,59.2763,3907500.0],["2013-02-05",59.5114,59.864,59.0551,59.8225,4577900.0],["2013-02-06",59.7741,60.4724,59.4561,59.864,5549100.0],["2013-02-07",60.1474,60.1474,58.7924,58.9168,7639700.0],["2013-02-08",59.1865,60.265,59.0344,59.9884,8354900.0],["2013-02-11",59.4184,59.766,58.7998,59.0292,7538400.0],["2013-02-12",59.0848,59.2446,58.5843,58.765,4656000.0],["2013-02-13",59.057,59.1751,58.7025,59.0431,7943200.0],["2013-02-14",59.7799,60.0579,58.8137,58.8901,6189100.0],["2013-02-15",58.5565,58.8901,57.917,58.1186,5622200.0],["2013-02-19",58.0491,58.5773,57.6389,58.48,5944300.0],["2013-02-20",58.6468,59.3211,58.5565,58.8415,6388300.0],["2013-02-21",58.7997,59.3072,58.4939,59.1751,4094200.0],["2013-02-22",59.1334,60.3916,59.1334,60.3499,4920400.0],["2013-02-25",62.0737,63.4292,62.0737,62.2475,11422400.0],["2013-02-26",62.3031,62.7063,61.6289,62.1919,4805200.0],["2013-02-27",61.9695,63.464,61.9069,63.2763,3549800.0],["2013-02-28",63.2555,64.9376,63.1651,63.6378,6528600.0],["2013-03-01",63.3667,64.4789,62.9149,64.3537,4317700.0],["2013-03-04",64.027,64.4719,63.603,64.458,3186700.0],["2013-03-05",64.7222,65.174,64.3399,64.9516,3570200.0],["2013-03-06",65.2157,65.5424,64.7083,64.8334,3716300.0],["2013-03-07",64.9446,65.2574,64.5206,64.6109,2980100.0],["2013-03-08",64.9446,65.2574,64.5414,64.6457,3084900.0],["2013-03-11",64.4093,64.8959,63.1651,63.5613,5699600.0],["2013-03-12",63.6586,63.8185,63.2832,63.7768,4997500.0],["2013-03-13",63.6725,63.8046,63.0261,63.6308,2606100.0],["2013-03-14",63.7073,64.1521,63.3597,64.0757,3436800.0],["2013-03-15",63.8394,64.0618,63.4362,63.8185,10172700.0],["2013-03-18",63.4432,63.5057,62.8037,62.8315,3605900.0],["2013-03-19",63.033,64.312,62.9357,64.2286,4010900.0],["2013-03-20",64.5901,65.9595,64.5623,65.3756,4157700.0],["2013-03-21",65.0975,65.5563,64.9724,65.5563,3674000.0],["2013-03-22",65.8204,67.1481,65.4103,67.1203,4724700.0],["2013-03-25",67.3706,67.7876,66.738,67.2941,5042200.0],["2013-03-26",67.6277,68.6496,67.4748,68.58,3127000.0],["2013-03-27",68.163,69.7339,68.1352,69.6158,3478300.0],["2013-03-28",69.4003,71.3327,69.3655,71.2562,5506800.0],["2013-04-01",71.3327,72.2224,70.6932,71.1172,4099700.0],["2013-04-02",71.1728,74.1062,71.1728,73.9602,4970500.0],["2013-04-03",74.1549,74.2313,72.2433,72.855,5306700.0],["2013-04-04",73.1191,74.0575,72.8063,73.5988,2850300.0],["2013-04-05",72.4379,72.7229,71.9235,72.3198,4015900.0],["2013-04-08",72.3545,73.0844,71.6107,73.0566,3133300.0],["2013-04-09",73.3207,73.3207,72.139,72.5005,2881600.0],["2013-04-10",72.6604,75.2601,72.6395,75.2462,4641500.0],["2013-04-11",75.4686,76.0178,74.8083,75.2253,4273000.0],["2013-04-12",75.42,77.9224,75.1906,77.554,5726500.0],["2013-04-15",77.3732,77.4636,75.2114,75.4061,4458900.0],["2013-04-16",75.99,77.116,75.5659,77.0535,4627700.0],["2013-04-17",76.4209,76.7337,74.8291,76.0734,3546600.0],["2013-04-18",76.2054,76.3931,73.8907,74.697,3889300.0],["2013-04-19",74.4955,77.5818,74.4955,77.4219,6032500.0],["2013-04-22",77.8598,79.2223,77.0396,78.84,4305600.0],["2013-04-23",79.0415,79.9035,77.8529,78.3812,4793700.0],["2013-04-24",74.1479,75.3296,72.3058,72.9384,7490500.0],["2013-04-25",73.3277,75.9344,73.1331,75.5312,8120000.0],["2013-04-26",75.7953,76.2472,74.3078,75.3366,2933600.0],["2013-04-29",75.1767,75.3365,73.9116,74.1479,4293900.0],["2013-04-30",74.141,74.141,72.1877,72.4379,5477200.0],["2013-05-01",73.0218,74.2938,72.5074,72.6673,3744500.0],["2013-05-02",73.0914,74.3217,72.57,73.3972,2919800.0],["2013-05-03",74.1688,74.7735,73.7795,74.0158,2620500.0],["2013-05-06",73.7378,73.7725,72.7646,72.8689,2624100.0],["2013-05-07",72.9871,73.3763,72.4171,72.6117,2957100.0],["2013-05-08",72.7368,73.3416,72.4449,73.0357,3224200.0],["2013-05-09",72.855,73.5084,72.3823,72.6812,2460800.0],["2013-05-10",72.6812,74.2035,72.57,74.1826,2905100.0],["2013-05-13",73.8073,74.7874,73.418,74.3008,2547000.0],["2013-05-14",74.3707,76.4931,74.3707,75.3621,3756400.0],["2013-05-15",75.4598,76.2139,74.3218,74.999,2561900.0],["2013-05-16",74.7267,74.7267,72.332,73.2885,3915400.0],["2013-05-17",73.9308,74.0425,72.8416,73.7493,3038000.0],["2013-05-20",73.5398,73.6585,70.6912,71.3405,3905000.0],["2013-05-21",71.529,73.086,71.529,72.7788,3490400.0],["2013-05-22",72.7928,74.9851,72.3389,72.9813,3535200.0],["2013-05-23",71.9829,74.238,71.913,73.7423,3169500.0],["2013-05-24",73.3793,74.1263,72.8696,73.9448,2411000.0],["2013-05-28",74.5382,75.4249,73.6236,74.1472,3164400.0],["2013-05-29",73.8749,73.9727,72.716,72.8835,2909900.0],["2013-05-30",72.9533,73.8959,72.7439,73.463,2351700.0],["2013-05-31",72.8905,73.3304,70.0908,70.1885,6097100.0],["2013-06-03",70.2444,70.6912,67.8775,69.2111,5009900.0],["2013-06-04",69.1412,70.0698,67.8077,67.9264,3164700.0],["2013-06-05",67.7239,68.6525,66.0273,66.0483,4995200.0],["2013-06-06",66.3345,68.094,65.7341,68.066,4670200.0],["2013-06-07",68.9597,70.0,68.6455,68.9876,3576300.0],["2013-06-10",69.0854,69.4275,68.3314,68.6386,2901300.0],["2013-06-11",67.9054,69.1273,67.4586,68.3732,2064500.0],["2013-06-12",69.0993,69.4694,67.0048,67.2841,2579600.0],["2013-06-13",67.2911,68.9109,66.9839,68.7782,2958100.0],["2013-06-14",68.5827,69.0505,67.6681,68.0172,3126400.0],["2013-06-17",68.9248,69.8813,68.7712,69.1762,3082500.0],["2013-06-18",69.2041,71.4173,69.1692,70.8658,3329000.0],["2013-06-19",70.9984,71.2149,69.225,69.246,3825500.0],["2013-06-20",68.7852,68.8271,66.9629,67.2212,3875100.0],["2013-06-21",67.7798,69.2041,66.3695,68.6176,6938000.0],["2013-06-24",67.5354,67.8845,66.6138,67.1235,3745400.0],["2013-06-25",68.1708,68.9458,66.7744,67.2911,3068900.0],["2013-06-26",67.9543,69.9372,67.8985,69.5392,2975900.0],["2013-06-27",70.1536,70.2514,68.6665,69.1133,2998200.0],["2013-06-28",68.9388,69.7347,68.2685,68.8829,5269700.0],["2013-07-01",69.9581,71.0194,67.9194,68.066,4898700.0],["2013-07-02",67.5773,67.9194,66.6068,67.0676,4006100.0],["2013-07-03",66.4742,67.3748,66.3625,66.8931,2132600.0],["2013-07-05",67.6681,68.3523,67.5704,68.1708,2233500.0],["2013-07-08",68.7433,69.2739,68.3523,68.5478,2464300.0],["2013-07-09",69.0435,69.5951,68.471,68.6525,2085600.0],["2013-07-10",68.5338,71.4453,68.4361,71.2568,4175500.0],["2013-07-11",72.3599,72.3669,70.6354,72.0946,3567100.0],["2013-07-12",72.304,72.7997,71.3824,72.7997,3710500.0],["2013-07-15",72.7858,73.065,71.8642,72.9254,2532900.0],["2013-07-16",72.7997,73.2396,72.2901,72.6461,1895700.0],["2013-07-17",72.9603,73.2745,72.5344,72.8277,2184200.0],["2013-07-18",72.9952,74.0076,72.7997,73.1488,2296700.0],["2013-07-19",73.4909,76.5769,72.6601,76.3745,5448700.0],["2013-07-22",75.5785,76.172,75.2783,76.0673,2857100.0],["2013-07-23",76.2488,76.2488,74.3148,74.4405,2560600.0],["2013-07-24",75.013,75.0479,73.9238,74.4265,1860200.0],["2013-07-25",74.3637,76.5769,73.5608,76.4582,3355500.0],["2013-07-26",76.1161,76.7165,75.6902,76.521,2516500.0],["2013-07-29",76.5071,76.6607,75.6972,76.3605,2027600.0],["2013-07-30",76.7445,77.708,76.3814,77.6382,3982200.0],["2013-07-31",75.3202,76.4861,74.3148,75.6064,4432400.0],["2013-08-01",76.5211,76.7166,75.6972,76.3745,2396200.0],["2013-08-02",76.7515,76.7933,75.5436,76.144,2103200.0],["2013-08-05",76.0323,76.0812,74.8873,75.006,1839700.0],["2013-08-06",74.7058,74.9851,73.0092,73.463,3633400.0],["2013-08-07",73.0232,79.1044,72.1295,78.476,9915200.0],["2013-08-08",78.0152,78.1269,76.3465,77.0657,4758700.0],["2013-08-09",76.0533,77.7638,75.6553,76.542,2825300.0],["2013-08-12",75.9486,76.3954,75.5087,75.5506,1854200.0],["2013-08-13",75.8438,76.0463,74.7267,75.3062,2683300.0],["2013-08-14",75.0538,75.8883,74.6962,74.7803,2170500.0],["2013-08-15",74.2894,76.0986,73.3428,74.1632,3267800.0],["2013-08-16",74.1632,74.8925,73.5181,73.5672,2525400.0],["2013-08-19",73.7074,74.4647,73.1744,73.2586,1723100.0],["2013-08-20",73.0131,74.4858,73.0131,74.051,1855500.0],["2013-08-21",74.0089,74.4577,72.8449,73.3848,2341300.0],["2013-08-22",74.3315,75.2852,73.511,74.5349,2115100.0],["2013-08-23",74.4577,74.6821,73.525,74.051,1572300.0],["2013-08-26",77.6764,81.5192,77.6624,79.7661,11554700.0],["2013-08-27",78.3286,78.9877,76.1407,76.5264,5315300.0],["2013-08-28",76.1547,77.2066,75.9443,76.5755,3043100.0],["2013-08-29",76.2599,78.1883,76.0846,76.3371,2739600.0],["2013-08-30",76.5965,77.0172,75.748,76.3931,2655000.0],["2013-09-03",77.5081,78.5249,77.1435,77.8447,3309800.0],["2013-09-04",78.0621,79.3734,77.2767,79.2542,2955800.0],["2013-09-05",79.163,79.4365,78.4057,79.1911,2710500.0],["2013-09-06",79.2682,79.2682,77.1294,77.8447,3028400.0],["2013-09-09",78.0761,78.5109,77.459,78.3075,2826800.0],["2013-09-10",78.7633,78.9597,77.431,77.9499,3139700.0],["2013-09-11",78.7002,79.163,78.1041,78.5179,3196200.0],["2013-09-12",78.6932,79.717,78.5109,79.5628,2685800.0],["2013-09-13",79.9204,80.7969,79.4295,80.6847,3297100.0],["2013-09-16",81.4912,82.1714,80.9302,82.1714,4710700.0],["2013-09-17",82.2555,82.2555,80.8741,81.1546,3145200.0],["2013-09-18",81.0564,82.6833,80.6497,82.4098,2609400.0],["2013-09-19",82.6412,82.6412,81.1055,82.1714,3030400.0],["2013-09-20",82.1503,82.4729,81.393,81.94,5324700.0],["2013-09-23",81.2668,81.6945,80.6637,80.6777,2518800.0],["2013-09-24",80.7759,81.6805,80.3551,80.4884,2225700.0],["2013-09-25",80.5024,80.5024,78.8194,78.8755,3651700.0],["2013-09-26",79.6819,79.9975,78.9246,79.135,3534600.0],["2013-09-27",78.8405,80.1307,78.6581,79.3734,1940200.0],["2013-09-30",78.5951,79.4295,78.1883,78.4828,3041300.0],["2013-10-01",78.5319,80.3692,78.3566,80.3481,2822600.0],["2013-10-02",79.8573,79.8573,78.8195,79.2823,2472000.0],["2013-10-03",79.2332,79.2823,77.1855,77.9219,3058800.0],["2013-10-04",77.6554,79.5838,77.2136,79.1771,3088000.0],["2013-10-07",78.1673,78.3356,77.1926,77.2907,2662300.0],["2013-10-08",77.2557,77.6975,74.9696,75.5657,4244200.0],["2013-10-09",75.8251,76.0285,74.1632,74.5278,5440700.0],["2013-10-10",75.1519,77.1294,75.0257,77.0804,3096600.0],["2013-10-11",77.1365,78.1953,76.898,77.7606,2431300.0],["2013-10-14",77.1505,78.3216,76.849,78.2444,2211100.0],["2013-10-15",78.2725,78.6231,77.7606,78.1462,1968900.0],["2013-10-16",78.8334,80.5374,78.7843,80.1377,3541600.0],["2013-10-17",79.71,81.3229,79.689,81.2387,2656400.0],["2013-10-18",81.3088,81.3439,79.7871,80.5866,2694000.0],["2013-10-21",80.6146,80.9722,79.0719,79.689,2683400.0],["2013-10-22",80.2079,81.7927,79.5207,81.4911,3665700.0],["2013-10-23",80.6006,81.4491,80.0115,81.1125,3365200.0],["2013-10-24",81.5402,82.4168,81.1686,81.4841,3234200.0],["2013-10-25",81.7787,81.7997,80.7619,81.5683,2002200.0],["2013-10-28",81.3369,83.4196,81.2036,82.9778,3322000.0],["2013-10-29",82.9568,83.0129,81.8348,82.9357,2655600.0],["2013-10-30",82.9708,83.097,81.7436,81.961,2527800.0],["2013-10-31",82.1223,82.5009,81.2667,81.4421,2648600.0],["2013-11-01",82.0942,83.2723,81.7366,83.2302,2632300.0],["2013-11-04",83.2583,83.9385,81.968,82.2415,2248700.0],["2013-11-05",81.5753,81.954,80.5375,80.7408,3299300.0],["2013-11-06",81.5192,81.5473,79.3033,79.4716,3494200.0],["2013-11-07",80.0536,80.818,77.5923,77.8587,3827400.0],["2013-11-08",78.1252,79.9204,78.027,79.3874,3060000.0],["2013-11-11",79.2402,79.9274,78.3075,79.3594,2294800.0],["2013-11-12",78.9862,79.5355,78.4792,79.3665,2413500.0],["2013-11-13",78.5496,80.2537,78.0567,79.9438,3220900.0],["2013-11-14",80.2889,82.2183,80.0072,81.2677,4040300.0],["2013-11-15",80.979,81.4226,80.0636,80.9649,2910500.0],["2013-11-18",82.0352,82.8943,81.5071,81.7043,2879800.0],["2013-11-19",81.4789,81.8028,80.7325,81.3029,2152200.0],["2013-11-20",81.2325,82.176,80.9015,81.3733,2269300.0],["2013-11-21",81.5494,81.9507,77.9863,79.0425,7457200.0],["2013-11-22",79.5777,79.9227,79.0284,79.5918,4520400.0],["2013-11-25",79.8171,80.303,79.1904,80.2466,3305000.0],["2013-11-26",80.3241,80.7889,79.9509,80.0424,2737700.0],["2013-11-27",80.5987,80.8945,79.4439,80.1481,2848200.0],["2013-11-29",80.4086,80.5917,80.0495,80.3312,1828300.0],["2013-12-02",80.479,80.8874,80.1199,80.6058,2185500.0],["2013-12-03",80.5846,80.6058,79.5425,79.8875,2582300.0],["2013-12-04",79.3876,79.9509,78.8947,79.6199,2433500.0],["2013-12-05",79.458,79.9298,78.9369,79.8171,3638200.0],["2013-12-06",81.0283,81.0283,79.7045,80.3593,3243900.0],["2013-12-09",80.4015,80.5001,79.9297,80.2607,2452600.0],["2013-12-10",79.6552,80.4509,79.6552,80.3452,3459800.0],["2013-12-11",80.5917,80.5917,79.5636,79.6058,3660400.0],["2013-12-12",79.5002,80.1762,79.1059,79.2679,3327500.0],["2013-12-13",79.5636,79.7819,78.3806,78.9791,2645700.0],["2013-12-16",79.3805,80.303,78.9158,78.951,2078600.0],["2013-12-17",79.3383,79.5143,77.4159,78.1623,3987600.0],["2013-12-18",78.3736,79.3946,77.2539,79.3805,4045700.0],["2013-12-19",79.2538,79.3524,78.106,79.289,2802600.0],["2013-12-20",79.1481,80.9649,78.8805,80.2959,5285600.0],["2013-12-23",80.7466,80.7818,79.2326,79.7115,2156800.0],["2013-12-24",79.8101,79.8594,79.0073,79.0425,1013500.0],["2013-12-26",79.303,80.6128,79.1833,80.5283,1558500.0],["2013-12-27",80.9015,81.324,80.5283,81.0635,2038700.0],["2013-12-30",81.2325,81.3451,80.5494,81.324,1534000.0],["2013-12-31",81.6198,81.6479,80.0424,80.3312,2362700.0],["2014-01-02",80.5283,81.8169,80.317,81.5423,2528800.0],["2014-01-03",81.4719,81.662,80.3171,80.6058,2075800.0],["2014-01-06",80.6058,80.9226,79.6552,79.9087,2838100.0],["2014-01-07",79.9227,82.2394,79.7608,81.9859,3632400.0],["2014-01-08",82.1338,82.3169,81.2254,81.5986,2481800.0],["2014-01-09",82.0634,83.7675,81.8381,83.7182,3400000.0],["2014-01-10",83.7956,83.7956,81.824,83.0844,3053100.0],["2014-01-13",83.3168,83.6055,81.6409,81.9648,3703900.0],["2014-01-14",82.2746,83.0492,81.8381,82.8943,2541200.0],["2014-01-15",83.3872,83.7604,82.669,83.4506,3064600.0],["2014-01-16",83.6689,84.2815,83.2394,83.8168,2553200.0],["2014-01-17",83.7323,84.1829,83.3098,83.9013,4010000.0],["2014-01-21",84.4716,84.4998,83.4928,83.9717,3072700.0],["2014-01-22",84.3801,87.6404,84.204,87.577,5086200.0],["2014-01-23",86.6123,87.4714,85.6265,87.0348,3534800.0],["2014-01-24",86.3377,86.3377,83.7886,83.9999,4992900.0],["2014-01-27",83.9716,84.3801,82.683,83.4576,4125400.0],["2014-01-28",83.3661,85.8166,83.3097,84.9927,4348600.0],["2014-01-29",82.3873,85.3166,82.3873,83.9153,5730400.0],["2014-01-30",84.5491,85.894,84.1829,85.1265,3321100.0],["2014-01-31",83.4788,84.6477,83.1619,83.7604,4934900.0],["2014-02-03",84.2744,84.8519,82.0141,82.2112,5046200.0],["2014-02-04",82.8732,82.9013,81.4789,81.5282,5093000.0],["2014-02-05",81.2818,82.3451,80.6762,81.0283,4332200.0],["2014-02-06",81.4156,82.2606,81.0353,81.7324,2737000.0],["2014-02-07",81.993,83.8238,81.5494,83.7252,2837900.0],["2014-02-10",84.2745,84.7533,83.0211,84.7111,3352500.0],["2014-02-11",84.9304,85.8151,84.1165,85.8081,2502700.0],["2014-02-12",85.5887,86.7282,85.5462,86.4946,2187500.0],["2014-02-13",86.0982,87.8747,85.7939,87.8676,2530100.0],["2014-02-14",87.4359,87.9738,86.714,87.6482,2677100.0],["2014-02-18",88.356,89.4035,88.1649,88.4268,3082100.0],["2014-02-19",88.3631,88.3984,87.1457,87.3014,2779400.0],["2014-02-20",87.3014,87.9809,86.9829,87.4005,3020000.0],["2014-02-21",87.5845,88.8231,87.2377,87.6553,3395000.0],["2014-02-24",88.0375,89.5946,87.903,89.0284,2772600.0],["2014-02-25",88.7099,89.3327,87.7756,88.0163,2416300.0],["2014-02-26",87.6907,87.9243,86.1619,86.2469,3895700.0],["2014-02-27",86.3389,87.6907,86.1832,87.1104,3772900.0],["2014-02-28",87.9455,89.8493,87.174,87.7756,4853600.0],["2014-03-03",86.9759,87.8889,86.714,87.5421,2503900.0],["2014-03-04",88.6957,89.2194,88.1224,89.177,2557800.0],["2014-03-05",89.3044,89.9909,88.7452,89.3115,2478200.0],["2014-03-06",89.6653,90.182,87.8464,87.8959,3067500.0],["2014-03-07",88.6886,89.1062,85.1145,86.53,7124700.0],["2014-03-10",86.53,89.2478,86.5229,88.7523,3786300.0],["2014-03-11",88.7877,88.8939,87.5775,87.9526,2655200.0],["2014-03-12",87.0396,89.177,87.0396,89.1628,2761100.0],["2014-03-13",89.2973,89.4247,87.2731,87.7332,2436800.0],["2014-03-14",87.3368,88.4055,86.6008,86.7282,2213600.0],["2014-03-17",87.1386,88.6886,86.7352,87.6624,2574100.0],["2014-03-18",88.1154,90.2245,87.9809,90.2174,3255600.0],["2014-03-19",90.5854,90.5854,88.9788,89.5875,2599500.0],["2014-03-20",89.2902,89.9555,88.6391,89.9201,2311200.0],["2014-03-21",89.9201,91.2719,86.6786,87.0041,7101100.0],["2014-03-24",87.2448,87.4076,83.9113,85.8364,4448100.0],["2014-03-25",86.1619,87.7261,84.6898,85.3763,3863700.0],["2014-03-26",85.801,86.9759,84.9659,85.0083,3843800.0],["2014-03-27",85.8576,87.7473,85.2843,86.5512,4553400.0],["2014-03-28",86.537,87.8464,85.1994,85.3197,3246000.0],["2014-03-31",86.6998,88.1366,86.4804,87.2943,4761200.0],["2014-04-01",87.5279,89.3398,87.4147,89.2265,3163600.0],["2014-04-02",89.1911,89.9484,88.4834,89.1628,2892900.0],["2014-04-03",89.2902,90.0616,87.1457,87.8535,3036300.0],["2014-04-04",88.5188,88.7382,84.2156,84.3005,5017400.0],["2014-04-07",83.6494,84.7464,82.4958,84.0953,4813100.0],["2014-04-08",85.0508,85.2631,83.2814,83.5008,4181300.0],["2014-04-09",83.4725,85.0649,83.1611,84.9304,3441800.0],["2014-04-10",84.8384,84.8951,80.2593,80.7618,6201000.0],["2014-04-11",80.1673,82.1631,79.1976,79.226,7262400.0],["2014-04-14",79.9761,81.3067,78.8367,80.2026,5428500.0],["2014-04-15",80.6132,82.0924,78.8438,81.3917,4750200.0],["2014-04-16",82.2056,82.2693,80.4928,81.7739,3451000.0],["2014-04-17",81.8234,82.9417,81.4058,81.7172,3237500.0],["2014-04-21",82.425,82.8709,81.1369,82.8213,2657900.0],["2014-04-22",82.9771,84.7252,82.8426,84.435,4277500.0],["2014-04-23",82.149,82.4179,78.9216,80.2026,10965800.0],["2014-04-24",80.7618,81.0378,79.1198,80.4858,6112300.0],["2014-04-25",80.415,80.415,78.773,78.8509,4512500.0],["2014-04-28",79.1127,79.5091,76.579,78.9004,6113900.0],["2014-04-29",79.4808,79.5869,78.3271,79.1977,4116200.0],["2014-04-30",79.1339,79.4595,78.1431,79.0915,4464900.0],["2014-05-01",78.8296,80.1248,78.4262,79.8063,3642700.0],["2014-05-02",80.0682,80.4857,79.0348,79.5657,4319200.0],["2014-05-05",78.8367,80.2168,78.4616,80.1036,2544500.0],["2014-05-06",79.6648,80.4504,79.41,79.4666,3760900.0],["2014-05-07",79.0702,79.8629,78.405,79.8134,2823900.0],["2014-05-08",79.5515,80.4858,78.2563,78.405,4161900.0],["2014-05-09",78.2068,78.9641,77.4353,78.9004,3487800.0],["2014-05-12",79.1127,79.7851,78.8367,79.0773,3554700.0],["2014-05-13",79.4616,79.8317,78.8211,78.8567,3676800.0],["2014-05-14",79.0916,80.0452,78.6503,79.7534,2991500.0],["2014-05-15",79.7035,79.9313,78.2233,78.4866,2785400.0],["2014-05-16",78.8923,79.7249,78.7002,79.6609,4193600.0],["2014-05-19",79.1627,80.038,78.935,79.7605,3652400.0],["2014-05-20",80.2729,80.3085,79.6253,79.8601,3234200.0],["2014-05-21",79.7605,81.013,79.6751,80.7639,2805100.0],["2014-05-22",80.5433,82.2584,80.4223,81.7389,2582700.0],["2014-05-23",81.8314,81.9239,80.8137,81.3617,2812200.0],["2014-05-27",82.358,82.4932,81.6392,82.4719,2513900.0],["2014-05-28",82.6213,82.8206,82.0947,82.3153,2261700.0],["2014-05-29",82.3864,82.9059,82.1943,82.5501,2123100.0],["2014-05-30",82.9558,82.9558,81.8598,82.543,2251900.0],["2014-06-02",83.0625,83.3045,82.4292,82.8704,2741200.0],["2014-06-03",82.8704,83.7742,82.6925,83.3472,2474100.0],["2014-06-04",83.6176,84.9555,83.4183,84.7918,3047900.0],["2014-06-05",84.927,84.927,83.6888,83.7884,3116000.0],["2014-06-06",84.557,84.5641,83.276,83.8453,2551800.0],["2014-06-09",83.5962,83.824,82.5786,82.8348,2900100.0],["2014-06-10",82.3793,83.3685,82.3366,83.3329,1912800.0],["2014-06-11",83.2333,83.6318,82.2655,82.7921,2178400.0],["2014-06-12",82.6497,82.9913,82.2726,82.6924,1802900.0],["2014-06-13",83.0269,83.0483,82.052,82.5715,1457000.0],["2014-06-16",82.5501,83.1977,82.358,82.664,2159600.0],["2014-06-17",83.0839,83.155,82.3153,82.6711,2106100.0],["2014-06-18",82.8633,83.6603,82.1943,83.6105,2549100.0],["2014-06-19",84.0588,84.0588,83.3899,83.8667,2206300.0],["2014-06-20",84.3505,86.1083,83.8524,86.0869,6247400.0],["2014-06-23",85.8806,86.0016,84.3292,84.7775,2317200.0],["2014-06-24",85.0124,85.5817,84.2153,84.5356,2003100.0],["2014-06-25",84.4716,85.6387,84.1727,84.9839,2666800.0],["2014-06-26",85.3682,85.3754,83.6034,84.7847,2311400.0],["2014-06-27",85.0195,85.0409,83.6176,84.3933,3331900.0],["2014-06-30",84.6566,84.806,84.1157,84.2367,2422700.0],["2014-07-01",84.9626,85.7525,84.7206,85.6173,2072500.0],["2014-07-02",85.4536,86.2649,85.4109,86.1297,1447000.0],["2014-07-03",86.4286,87.4249,85.9091,87.4249,1963400.0],["2014-07-07",86.7132,87.6099,85.4252,85.5106,3075700.0],["2014-07-08",85.3896,86.0941,84.7562,85.3682,2455400.0],["2014-07-09",85.7169,85.8379,84.6281,85.0907,2647600.0],["2014-07-10",84.621,84.8274,83.888,84.6495,2642500.0],["2014-07-11",85.7027,85.966,84.7633,85.233,2733200.0],["2014-07-14",85.9945,86.0087,84.5498,84.6708,2149600.0],["2014-07-15",84.5,85.0195,82.9558,83.1621,3963000.0],["2014-07-16",83.8667,83.8667,82.7423,83.767,4087100.0],["2014-07-17",83.0696,83.3827,81.9879,82.116,2688000.0],["2014-07-18",82.6284,84.4573,81.7887,84.1869,3477600.0],["2014-07-21",83.7101,84.927,83.4041,84.7064,3076700.0],["2014-07-22",85.1049,86.3005,84.9341,86.1866,2806100.0],["2014-07-23",86.3787,87.0975,86.1083,86.8271,3527500.0],["2014-07-24",86.9267,87.0761,86.336,87.005,3219700.0],["2014-07-25",86.7986,87.4462,86.5851,87.4177,3028900.0],["2014-07-28",87.2683,87.5672,86.578,87.2825,2432000.0],["2014-07-29",87.19,88.5208,86.9979,87.7522,3988100.0],["2014-07-30",91.5381,93.3955,91.5381,92.5202,8465700.0],["2014-07-31",91.3673,92.0434,90.4066,90.6557,4839300.0],["2014-08-01",89.7875,90.5917,88.7841,89.3463,4542700.0],["2014-08-04",91.8014,92.079,90.0366,91.5523,6403700.0],["2014-08-05",90.7411,91.8014,90.1077,91.0044,3749100.0],["2014-08-06",90.5632,91.6449,90.0437,90.4422,2579000.0],["2014-08-07",90.6699,91.7232,89.3178,89.4886,3065200.0],["2014-08-08",89.1114,90.6699,89.0545,90.3426,2206800.0],["2014-08-11",90.9902,91.0898,90.0793,90.6059,2529200.0],["2014-08-12",90.2555,90.7417,89.6691,90.327,2324500.0],["2014-08-13",90.563,91.3853,90.3127,91.0564,2537300.0],["2014-08-14",89.5261,94.7604,89.2472,94.2884,6408400.0],["2014-08-15",95.3253,95.3253,92.9585,94.9607,4347800.0],["2014-08-18",95.3539,95.8044,94.6532,95.261,3156700.0],["2014-08-19",95.3611,95.597,94.2456,95.1179,1878900.0],["2014-08-20",94.3671,95.2967,94.2813,94.8748,1748900.0],["2014-08-21",95.075,95.1108,94.4172,94.7676,1774300.0],["2014-08-22",95.0965,95.4325,94.6889,94.9749,2017800.0],["2014-08-25",95.3754,96.4837,95.3754,96.3836,2997500.0],["2014-08-26",96.4694,98.443,96.4623,98.157,3891200.0],["2014-08-27",98.6361,99.0866,97.7422,98.5574,2693200.0],["2014-08-28",98.4287,99.6658,98.1713,99.1724,3899700.0],["2014-08-29",99.7158,99.916,98.9006,99.6657,2362500.0],["2014-09-02",99.8374,100.0591,98.1069,98.6504,3287800.0],["2014-09-03",99.058,99.2868,98.207,99.0937,2729300.0],["2014-09-04",99.2081,99.7516,98.3429,98.6861,2975400.0],["2014-09-05",98.8363,98.9149,96.9842,98.5931,3357100.0],["2014-09-08",98.679,99.6515,98.4358,99.5871,2512900.0],["2014-09-09",99.1509,99.3797,98.0139,98.2428,3122500.0],["2014-09-10",98.2428,99.9089,98.157,99.5299,2330500.0],["2014-09-11",99.0579,100.059,98.2142,99.3654,3620000.0],["2014-09-12",99.0437,99.3869,97.8352,98.6003,2329700.0],["2014-09-15",98.3715,98.7219,97.8853,98.6575,2174500.0],["2014-09-16",98.1927,99.7873,97.9281,99.63,2398900.0],["2014-09-17",100.1091,101.2318,99.1223,100.6168,3940900.0],["2014-09-18",100.7527,101.6537,100.0734,101.5536,2160400.0],["2014-09-19",102.2471,103.2983,101.7466,102.9765,6703300.0],["2014-09-22",102.4617,102.9837,100.8885,101.668,3082800.0],["2014-09-23",101.4248,101.8253,100.5167,100.5953,2320900.0],["2014-09-24",100.6454,101.8824,100.1234,101.7108,3227600.0],["2014-09-25",101.5964,102.2757,99.68,100.0018,2676400.0],["2014-09-26",100.1162,100.96,99.3439,100.867,2296200.0],["2014-09-29",100.0805,101.1817,99.63,100.1591,2218700.0],["2014-09-30",100.3308,101.2389,99.4083,100.438,2646800.0],["2014-10-01",100.388,100.6668,98.8077,99.2653,3752200.0],["2014-10-02",99.3797,99.9446,97.4777,98.1069,3060900.0],["2014-10-03",98.729,99.9017,98.6075,99.5013,3429000.0],["2014-10-06",98.729,100.5024,97.9496,98.4001,3190200.0],["2014-10-07",98.064,98.35,97.2345,97.2703,2679500.0],["2014-10-08",96.97,100.3808,96.8341,100.1591,3621000.0],["2014-10-09",99.8016,100.245,97.9782,98.3786,2750500.0],["2014-10-10",97.8066,100.6382,97.8066,98.2428,5750400.0],["2014-10-13",97.9997,98.5431,95.4755,95.5041,6866700.0],["2014-10-14",96.8055,96.8412,94.3385,94.5316,3736400.0],["2014-10-15",93.6878,93.9381,91.9573,93.602,4700100.0],["2014-10-16",91.6356,93.5877,91.2924,93.2802,7906000.0],["2014-10-17",93.8523,100.0018,92.6009,95.597,7351500.0],["2014-10-20",95.3038,98.3572,95.1108,98.3285,6623800.0],["2014-10-21",99.0293,104.0348,97.971,103.0337,8951400.0],["2014-10-22",102.8335,103.2625,101.3033,102.7119,5222100.0],["2014-10-23",104.328,105.9297,103.856,105.2933,4710700.0],["2014-10-24",105.0073,105.4721,104.0563,105.3005,5318400.0],["2014-10-27",104.9,106.1657,104.4781,105.9726,4172500.0],["2014-10-28",108.5111,112.444,108.3109,112.4011,11623200.0],["2014-10-29",112.916,114.2102,112.2009,113.6096,7069800.0],["2014-10-30",113.4379,115.5402,113.0946,115.5402,3864500.0],["2014-10-31",117.6711,117.7354,115.4258,115.9692,7971100.0],["2014-11-03",115.8977,116.1337,114.1601,115.5259,5823800.0],["2014-11-04",114.9038,115.8334,113.8169,114.7036,3719000.0],["2014-11-05",115.3471,115.3471,113.5595,113.6524,4062900.0],["2014-11-06",114.3889,115.0826,114.0314,114.6607,3310900.0],["2014-11-07",115.8906,116.0193,113.2091,114.5892,3633300.0],["2014-11-10",115.5726,117.1445,115.2065,117.0656,3160900.0],["2014-11-11",117.0584,117.6183,115.9386,116.5846,3015700.0],["2014-11-12",116.118,117.0512,115.594,116.2329,3528900.0],["2014-11-13",116.3621,116.5344,114.5461,115.4577,3636900.0],["2014-11-14",115.6372,115.7664,112.4214,113.1823,4505700.0],["2014-11-17",112.6296,114.9912,112.4502,114.2303,2662400.0],["2014-11-18",114.0652,116.5631,113.6776,116.4555,3135600.0],["2014-11-19",115.7663,117.2019,115.1131,116.7425,2422900.0],["2014-11-20",116.2186,118.3145,116.1037,116.7713,3208900.0],["2014-11-21",118.8529,118.8529,115.874,116.8646,3717000.0],["2014-11-24",117.001,118.9246,116.9651,117.8479,2193300.0],["2014-11-25",117.7618,118.0131,115.35,116.4555,3564900.0],["2014-11-26",116.8215,118.3217,116.6205,118.2356,2118000.0],["2014-11-28",118.4366,120.1234,118.0921,118.6591,1794800.0],["2014-12-01",118.5227,120.1377,117.8408,119.4487,2514200.0],["2014-12-02",120.3028,121.5446,119.7286,121.5087,3290200.0],["2014-12-03",121.5087,121.6595,119.5133,120.6402,2369100.0],["2014-12-04",120.2598,121.1355,119.4774,119.5492,3357800.0],["2014-12-05",119.6424,121.602,119.2333,121.48,2548700.0],["2014-12-08",121.5877,124.2794,121.3077,123.2027,3953700.0],["2014-12-09",122.2552,122.6787,120.188,121.5877,3712300.0],["2014-12-10",121.3077,121.8461,118.4365,118.7165,3490200.0],["2014-12-11",119.6568,121.7671,118.8673,119.2118,3173600.0],["2014-12-12",117.1015,120.3818,116.4985,118.0992,3366700.0],["2014-12-15",118.2715,118.4294,114.4169,114.5605,4428300.0],["2014-12-16",113.1822,117.69,113.0531,114.4456,4492800.0],["2014-12-17",114.4599,117.7259,113.8426,117.3455,3417900.0],["2014-12-18",119.2261,121.0134,118.1351,120.9345,3511800.0],["2014-12-19",121.2431,123.2673,120.1593,122.1476,7856300.0],["2014-12-22",120.8125,121.3365,117.6542,118.0992,4061500.0],["2014-12-23",118.3719,118.4294,110.7992,113.0674,7091700.0],["2014-12-24",112.3568,117.123,112.3138,115.3285,2222800.0],["2014-12-26",116.398,117.8264,116.1755,117.3311,1707500.0],["2014-12-29",117.5967,117.7546,115.9386,116.8933,1727600.0],["2014-12-30",116.7784,116.8071,114.9767,115.2998,2019800.0],["2014-12-31",116.0463,117.2019,114.3164,114.3379,2691900.0],["2015-01-02",114.9624,116.7067,113.8427,114.7686,2605400.0],["2015-01-05",113.0028,114.5604,110.7274,113.4048,4080300.0],["2015-01-06",113.9719,114.0436,109.3421,109.7512,5075800.0],["2015-01-07",110.6054,113.8283,109.8301,113.5842,3502400.0],["2015-01-08",114.5604,116.8287,111.3662,113.1751,4560200.0],["2015-01-09",113.9575,113.9575,110.993,111.7826,3949100.0],["2015-01-12",112.1343,113.4048,111.2514,112.1343,2700700.0],["2015-01-13",114.0508,115.5366,110.1172,111.359,4570400.0],["2015-01-14",109.7296,111.6462,109.5143,111.3734,3426400.0],["2015-01-15",112.0841,113.2254,108.7679,109.0478,2894000.0],["2015-01-16",109.4138,113.7278,109.1267,113.7206,3513200.0],["2015-01-20",114.2805,114.6538,111.0074,113.1249,3664400.0],["2015-01-21",111.5314,113.6058,111.5314,112.9669,2804900.0],["2015-01-22",113.534,114.6897,110.6198,114.5389,3783100.0],["2015-01-23",114.704,114.8548,113.5915,114.7112,2249400.0],["2015-01-26",114.5748,115.9099,113.1751,114.6538,3149600.0],["2015-01-27",113.7924,115.3788,113.613,114.0508,2876300.0],["2015-01-28",113.6417,115.5008,110.9069,111.0002,4927100.0],["2015-01-29",111.1797,112.5794,110.3685,112.242,3435500.0],["2015-01-30",111.6534,112.6009,108.7679,109.2918,5318200.0],["2015-02-02",110.1173,110.5193,107.2389,109.4641,3832500.0],["2015-02-03",110.3685,110.3685,106.8585,109.2703,4298400.0],["2015-02-04",107.7629,109.9306,105.8177,108.7104,5827100.0],["2015-02-05",109.3133,110.469,108.4017,110.0814,3564400.0],["2015-02-06",110.7705,111.0863,108.1003,108.6745,3242700.0],["2015-02-09",107.6696,108.9832,107.0954,107.6768,3236400.0],["2015-02-10",108.6004,110.1374,107.5541,110.0941,4108600.0],["2015-02-11",110.6209,112.0208,109.8704,110.4838,3998700.0],["2015-02-12",111.7249,111.7249,109.0478,110.5343,2935800.0],["2015-02-13",110.8518,110.9889,108.3912,110.7508,3591400.0],["2015-02-17",110.7797,111.7394,110.4045,111.2992,3895600.0],["2015-02-18",111.2848,112.7352,110.8662,112.4105,3297900.0],["2015-02-19",112.5476,112.8723,111.8765,112.6053,3913900.0],["2015-02-20",112.8795,113.832,111.8909,113.7671,4411100.0],["2015-02-23",114.0629,114.8783,113.8753,114.3155,3094300.0],["2015-02-24",114.734,114.8133,112.7496,113.5577,2060500.0],["2015-02-25",113.8392,114.5752,112.3816,114.0701,3262800.0],["2015-02-26",114.3588,115.0227,112.5692,114.7124,3379800.0],["2015-02-27",114.8062,114.9072,113.4351,113.8103,2472000.0],["2015-03-02",114.9432,115.3834,113.7382,115.1886,3483500.0],["2015-03-03",115.0226,115.0226,113.6588,114.4165,2334900.0],["2015-03-04",114.0485,115.268,113.1537,114.8711,3098600.0],["2015-03-05",115.4556,116.5235,114.633,115.1669,2470900.0],["2015-03-06",114.3732,115.3979,111.126,111.761,4091400.0],["2015-03-09",111.7393,112.3816,110.2456,111.8548,2135000.0],["2015-03-10",110.3106,112.3022,109.8921,110.8229,3509600.0],["2015-03-11",111.2126,111.3208,109.9859,110.1879,2487100.0],["2015-03-12",111.3136,111.6816,110.3683,111.3064,1889400.0],["2015-03-13",110.6064,111.6672,110.1013,111.3136,2737900.0],["2015-03-16",113.8176,117.7647,113.1032,117.642,5201600.0],["2015-03-17",117.0792,118.1688,116.7112,117.6709,2620800.0],["2015-03-18",117.5988,120.9398,116.7761,120.1749,3690100.0],["2015-03-19",120.9902,122.1087,120.4851,122.0293,3756600.0],["2015-03-20",122.9602,124.3745,121.5963,122.7437,9040600.0],["2015-03-23",121.8778,122.1015,119.5687,120.1749,3879900.0],["2015-03-24",119.8285,121.4088,119.3522,119.7924,2555600.0],["2015-03-25",119.7852,120.3552,115.8669,115.903,4010100.0],["2015-03-26",114.6185,117.3967,113.5506,115.8525,3146500.0],["2015-03-27",116.3648,117.9451,116.1772,117.3245,2438900.0],["2015-03-30",118.71,119.6553,117.6564,118.5656,2388100.0],["2015-03-31",117.8513,118.4069,115.2536,115.3474,3111000.0],["2015-04-01",115.001,115.0154,111.5878,113.363,5135000.0],["2015-04-02",113.3774,114.1423,111.8692,112.4826,3015200.0],["2015-04-06",111.7033,113.4856,111.559,112.0497,3185700.0],["2015-04-07",112.295,115.0732,112.0497,113.4929,2942600.0],["2015-04-08",113.7815,116.17,113.7671,115.6937,3031200.0],["2015-04-09",116.3431,116.7545,114.7845,116.5308,2860600.0],["2015-04-10",116.6029,118.1183,115.6793,117.8946,2407200.0],["2015-04-13",117.4905,118.8615,117.1441,117.2524,1767700.0],["2015-04-14",117.2596,117.9595,115.8597,117.3101,2099400.0],["2015-04-15",117.707,119.7202,117.5193,119.4027,3659300.0],["2015-04-16",120.0738,120.9686,119.1141,120.413,3085600.0],["2015-04-17",119.0636,119.4244,116.6968,118.0389,4249700.0],["2015-04-20",118.8038,119.8213,117.6637,119.7635,2760900.0],["2015-04-21",120.5717,121.8633,120.5573,121.5603,3794800.0],["2015-04-22",124.8652,125.2693,120.514,122.0221,5352200.0],["2015-04-23",121.1851,122.3468,120.2037,122.0726,3668100.0],["2015-04-24",121.3366,122.1304,119.8285,121.1634,2548300.0],["2015-04-27",121.582,121.7479,116.5741,117.173,4386200.0],["2015-04-28",117.007,119.2801,115.9102,117.2524,4262800.0],["2015-04-29",116.3792,117.9523,115.1164,116.1627,3281800.0],["2015-04-30",115.3401,116.6895,112.9084,113.9475,4444300.0],["2015-05-01",115.0948,116.6751,114.4814,115.7154,3259800.0],["2015-05-04",116.538,118.3131,116.5019,116.9782,3496200.0],["2015-05-05",116.4009,117.0359,114.9072,115.0515,3086000.0],["2015-05-06",115.4556,115.737,113.0382,114.6979,3762700.0],["2015-05-07",114.9072,115.3257,113.4351,113.9402,4374000.0],["2015-05-08",115.2968,117.5193,114.8278,117.1441,4664200.0],["2015-05-11",117.1225,117.6132,116.1772,116.2133,2723800.0],["2015-05-12",115.2996,115.4881,112.9138,114.7484,4359700.0],["2015-05-13",115.8362,116.9239,114.3206,114.8572,2727000.0],["2015-05-14",115.9522,117.5911,114.7122,117.4605,2717500.0],["2015-05-15",118.3959,118.657,117.2429,117.7361,2384600.0],["2015-05-18",117.2575,118.8528,116.9457,118.5192,2153900.0],["2015-05-19",118.8238,119.0124,117.8086,118.6063,1746600.0],["2015-05-20",118.9036,120.0784,117.7651,118.9109,2027300.0],["2015-05-21",118.5773,119.4547,118.0697,118.8093,2156600.0],["2015-05-22",118.6208,119.3387,118.222,118.6208,1636000.0],["2015-05-26",116.496,117.8086,114.5744,115.3068,4078300.0],["2015-05-27",115.9958,116.7499,115.5027,116.3438,3336300.0],["2015-05-28",115.7347,115.7347,113.0008,114.1031,4205300.0],["2015-05-29",113.697,114.5527,112.8196,113.3127,4414300.0],["2015-06-01",114.2771,114.5744,112.7615,113.871,2849800.0],["2015-06-02",113.7623,114.5527,112.2539,113.4432,2497200.0],["2015-06-03",114.1756,114.4729,113.4141,113.9435,2160500.0],["2015-06-04",113.5592,114.9153,113.3417,114.6397,3917700.0],["2015-06-05",114.937,115.5896,113.1459,114.0306,3431100.0],["2015-06-08",114.0668,114.9153,112.8558,113.4649,2081700.0],["2015-06-09",113.5229,113.929,111.6085,112.2539,2766000.0],["2015-06-10",111.2387,113.0371,109.3896,112.7978,5972800.0],["2015-06-11",114.5092,115.2778,113.4432,114.5454,3633400.0],["2015-06-12",114.0161,114.3859,112.4062,113.2111,2398100.0],["2015-06-15",112.2176,113.3924,111.362,113.1966,2585200.0],["2015-06-16",112.9863,113.7115,112.4642,113.2909,1723300.0],["2015-06-17",113.7478,113.8348,112.312,112.8703,3008600.0],["2015-06-18",113.3634,116.5831,113.3489,116.1117,3454500.0],["2015-06-19",116.119,117.6418,115.8579,116.5468,5182000.0],["2015-06-22",117.1994,118.3887,117.0762,117.6345,1926600.0],["2015-06-23",118.5265,118.5627,116.7788,117.2502,2451800.0],["2015-06-24",117.1342,117.359,115.5026,115.9449,2522600.0],["2015-06-25",116.6194,116.6338,114.5889,115.1255,2411400.0],["2015-06-26",115.5969,115.8724,114.016,114.5889,3537900.0],["2015-06-29",113.5809,114.5454,109.8101,109.9334,4784800.0],["2015-06-30",111.1227,111.8333,109.8681,111.3257,3893300.0],["2015-07-01",112.3555,112.9428,111.2605,112.3917,2299100.0],["2015-07-02",112.5077,112.8123,110.9559,111.1372,2119800.0],["2015-07-06",110.325,113.1749,110.1437,112.0364,2773500.0],["2015-07-07",112.5802,112.9065,110.354,112.6817,2253200.0],["2015-07-08",111.7536,112.2902,110.1727,110.4483,2393500.0],["2015-07-09",110.5426,111.6013,109.5273,109.7231,4146300.0],["2015-07-10",111.6665,112.0581,110.5788,111.7463,3976600.0],["2015-07-13",112.602,113.5302,112.3409,112.9501,1803400.0],["2015-07-14",113.3706,116.2495,112.95,115.5316,3624800.0],["2015-07-15",116.3583,117.8739,115.7202,116.351,2618600.0],["2015-07-16",117.2792,118.744,116.8006,118.2292,2487500.0],["2015-07-17",118.2364,118.5628,116.4598,118.396,3248500.0],["2015-07-20",118.6063,119.9406,118.1204,119.1719,2692400.0],["2015-07-21",119.4475,119.8826,117.7434,118.7078,2690000.0],["2015-07-22",117.0907,119.4184,117.0907,119.1066,2106900.0],["2015-07-23",119.6505,119.7375,118.0479,118.9979,1716300.0],["2015-07-24",117.5548,118.7295,114.0015,115.0023,4410700.0],["2015-07-27",115.5678,120.3321,115.4156,120.042,5757200.0],["2015-07-28",120.4627,126.757,120.4627,125.2632,8553600.0],["2015-07-29",125.3937,125.9448,122.6381,124.3423,5112300.0],["2015-07-30",123.3415,125.0747,121.9783,124.5018,4044100.0],["2015-07-31",128.7149,131.8403,127.6272,128.055,7289400.0],["2015-08-03",128.2073,128.3886,126.1914,127.3299,2922600.0],["2015-08-04",127.4749,127.7867,125.9013,126.757,2474200.0],["2015-08-05",127.2863,128.7294,127.1776,127.9462,2146700.0],["2015-08-06",128.3088,128.3233,122.0072,123.0297,3775400.0],["2015-08-07",123.0369,125.0674,120.6657,124.9514,4156000.0],["2015-08-10",125.3792,126.6773,123.6026,123.7114,2729600.0],["2015-08-11",123.037,123.0805,121.021,122.232,2924900.0],["2015-08-12",121.6012,124.1392,119.3749,123.7259,4486400.0],["2015-08-13",124.214,124.5709,122.4145,122.8152,1897000.0],["2015-08-14",122.4582,123.5802,121.4164,122.1887,2704500.0],["2015-08-17",121.7005,123.7696,120.9356,123.6967,1988800.0],["2015-08-18",123.857,124.0246,121.737,122.1887,2273400.0],["2015-08-19",121.533,122.1886,119.8064,121.3508,3139800.0],["2015-08-20",119.719,120.5714,117.3148,117.4023,3491800.0],["2015-08-21",115.8141,119.4203,113.0602,113.0602,6208400.0],["2015-08-24",105.8769,112.4992,101.9939,107.5598,8697500.0],["2015-08-25",111.1005,112.1058,105.5491,105.7749,6701100.0],["2015-08-26",110.1753,112.2734,107.1883,112.1787,5251300.0],["2015-08-27",112.8344,114.4517,110.27,113.4463,4910500.0],["2015-08-28",113.9272,115.1074,111.982,113.5702,4649300.0],["2015-08-31",113.1622,113.9053,110.2262,110.5759,4354500.0],["2015-09-01",108.7182,110.0004,107.0571,107.4287,5523000.0],["2015-09-02",108.6016,110.9912,107.2757,110.9475,4339100.0],["2015-09-03",111.2316,112.2807,108.4996,108.7182,2868400.0],["2015-09-04",107.4506,108.5215,106.1829,107.1082,3362800.0],["2015-09-08",110.4448,112.6741,110.0077,112.6012,4508400.0],["2015-09-09",113.7888,114.204,109.7309,110.066,2987600.0],["2015-09-10",109.8911,112.4264,109.6871,111.5667,3477900.0],["2015-09-11",110.7727,111.7926,109.9567,111.6178,2422700.0],["2015-09-14",112.1131,112.1131,109.3156,110.0077,2896200.0],["2015-09-15",110.7508,111.3117,109.454,110.8382,2560200.0],["2015-09-16",110.7144,111.3773,108.1645,110.1388,4004200.0],["2015-09-17",110.5176,113.898,110.0077,112.1277,3519500.0],["2015-09-18",110.0951,111.7343,108.5725,109.709,6487300.0],["2015-09-21",110.7143,111.319,106.5982,107.1591,4702600.0],["2015-09-22",105.6365,106.9333,104.0484,106.3141,4518000.0],["2015-09-23",106.4233,107.1227,104.9299,106.1611,2785400.0],["2015-09-24",105.4325,106.0955,102.9847,104.551,3519200.0],["2015-09-25",106.4087,106.9114,99.6334,100.9229,5243700.0],["2015-09-28",100.5295,100.6752,94.7741,96.3405,7514700.0],["2015-09-29",96.1657,100.5368,95.7504,97.4916,6251500.0],["2015-09-30",99.5606,101.4475,98.9778,100.77,6209500.0],["2015-10-01",100.9375,102.4602,99.5169,102.1615,4675900.0],["2015-10-02",100.7263,103.8444,98.8175,103.7934,4803500.0],["2015-10-05",104.908,105.571,103.6112,104.7623,4367100.0],["2015-10-06",103.5383,104.449,100.5805,102.8827,4759700.0],["2015-10-07",103.9245,108.048,102.1687,107.8585,8002400.0],["2015-10-08",107.589,110.0004,105.6584,109.2063,6638500.0],["2015-10-09",108.7328,109.8256,107.8294,108.9805,3080900.0],["2015-10-12",111.3044,113.0092,110.4666,111.4866,5473000.0],["2015-10-13",110.4011,111.4501,107.4141,107.5161,4143900.0],["2015-10-14",108.099,109.9567,107.1883,107.6837,3197400.0],["2015-10-15",107.4214,111.3045,107.0717,111.1296,3269600.0],["2015-10-16",111.6032,112.2807,109.7017,111.1806,4793100.0],["2015-10-19",111.1806,113.7523,111.0714,112.5357,3271700.0],["2015-10-20",112.3317,112.9218,108.8931,109.607,3385300.0],["2015-10-21",111.0058,111.2826,107.3121,109.3447,3832600.0],["2015-10-22",110.8091,111.421,108.2374,110.9621,4079800.0],["2015-10-23",111.9091,113.796,110.6342,113.4682,3657300.0],["2015-10-26",113.6503,116.4989,112.6668,115.5299,4346600.0],["2015-10-27",115.53,118.1089,114.9836,118.0069,3877200.0],["2015-10-28",118.546,118.6553,115.6392,118.5096,4878900.0],["2015-10-29",120.1998,120.2071,115.7922,116.987,4870200.0],["2015-10-30",117.3367,118.0215,115.2021,115.2385,4589700.0],["2015-11-02",115.8432,118.5679,115.3769,118.2473,3222500.0],["2015-11-03",117.2711,118.8593,116.9287,118.3567,2411500.0],["2015-11-04",118.6407,119.4713,117.1254,117.9341,3059500.0],["2015-11-05",118.1672,118.3712,115.7048,117.4532,2202400.0],["2015-11-06",117.1982,117.1982,114.2623,116.8995,3344000.0],["2015-11-09",116.3823,117.0088,115.3405,116.2949,2722200.0],["2015-11-10",116.7466,117.4168,115.1438,115.3769,2871300.0],["2015-11-11",116.0253,116.2512,114.204,114.2768,1920400.0],["2015-11-12",114.1817,115.4704,110.4327,110.5499,4767200.0],["2015-11-13",110.3303,112.4098,108.3679,110.9673,3855000.0],["2015-11-16",111.3114,113.3323,110.6377,113.1273,2443200.0],["2015-11-17",113.4275,116.5174,112.5415,115.3971,3644300.0],["2015-11-18",115.7706,117.9745,114.4819,117.8281,2975800.0],["2015-11-19",117.0739,118.2674,116.2978,116.781,2041000.0],["2015-11-20",117.6963,118.1356,116.825,117.0886,2728000.0],["2015-11-23",116.8836,119.4463,116.8836,118.9631,4168400.0],["2015-11-24",117.894,119.6,117.8867,119.19,3687000.0],["2015-11-25",119.3877,120.5153,119.1388,120.0467,2134200.0],["2015-11-27",120.6398,120.8155,119.4536,119.7318,1052400.0],["2015-11-30",119.7099,120.0833,117.418,117.9599,2982600.0],["2015-12-01",119.1388,119.666,117.5352,118.6042,2429000.0],["2015-12-02",118.3406,118.9044,117.2277,117.5352,2871600.0],["2015-12-03",117.3522,117.5353,112.5489,113.2372,4468600.0],["2015-12-04",113.4641,118.5823,113.4568,118.2016,3920900.0],["2015-12-07",119.2852,119.3291,115.3532,115.9097,3566700.0],["2015-12-08",114.6722,117.645,114.2549,116.6785,2249200.0],["2015-12-09",115.9463,117.0153,114.3135,115.6095,2995600.0],["2015-12-10",116.4003,117.7769,114.9578,116.9128,2814000.0],["2015-12-11",115.5583,116.2612,113.3396,113.6032,3005700.0],["2015-12-14",114.211,115.939,112.3438,115.7706,2780600.0],["2015-12-15",118.3626,120.4128,118.2967,119.0729,5365600.0],["2015-12-16",120.3103,120.984,118.6921,120.508,3923600.0],["2015-12-17",120.508,120.8083,117.0154,118.2016,3699400.0],["2015-12-18",117.5206,118.4871,116.144,116.2758,6227000.0],["2015-12-21",117.0666,117.4327,115.2361,116.6273,3818900.0],["2015-12-22",117.5206,119.622,117.1837,118.8386,3125500.0],["2015-12-23",119.3731,119.7173,118.3627,119.1461,2202100.0],["2015-12-24",119.8636,120.3469,118.78,119.7538,943000.0],["2015-12-28",119.2852,119.4463,117.5938,118.4212,1513000.0],["2015-12-29",119.2926,120.7863,118.6555,120.4055,2171100.0],["2015-12-30",120.5446,120.6325,119.2852,119.5634,1493000.0],["2015-12-31",118.7287,120.1639,118.6555,118.8605,1775900.0],["2016-01-04",116.4223,116.5834,114.2915,115.939,5083200.0],["2016-01-05",116.4222,117.3082,115.1409,115.8145,2678900.0],["2016-01-06",113.5007,115.6388,113.4202,114.7528,3826900.0],["2016-01-07",112.0729,114.5551,111.9484,112.0143,4162500.0],["2016-01-08",112.1168,113.3909,110.1691,110.3522,4179600.0],["2016-01-11",110.8061,110.9965,105.5635,108.1409,4747400.0],["2016-01-12",108.6827,110.7403,107.5771,110.4108,4410600.0],["2016-01-13",110.667,111.9045,106.3763,106.5081,3982100.0],["2016-01-14",106.9181,113.713,105.8564,112.1461,5649000.0],["2016-01-15",108.1409,111.5164,108.1409,110.7842,6213000.0],["2016-01-19",112.3585,113.2152,108.5363,110.7842,4382200.0],["2016-01-20",109.1001,114.8407,108.4045,113.508,7338600.0],["2016-01-21",113.3104,113.5081,110.0081,111.8679,4674000.0],["2016-01-22",114.5551,114.9285,112.9369,114.2842,4577300.0],["2016-01-25",114.3574,115.69,112.0289,112.3438,4765100.0],["2016-01-26",111.8678,113.6618,110.6304,112.6001,3645500.0],["2016-01-27",113.4129,113.4129,109.0049,110.1765,3752300.0],["2016-01-28",110.6377,111.0844,106.4787,108.6241,4246500.0],["2016-01-29",109.393,112.029,106.3543,111.8313,7174400.0],["2016-02-01",110.7915,112.5561,109.349,111.8459,4602200.0],["2016-02-02",110.1838,110.9233,108.7193,109.9129,3881400.0],["2016-02-03",110.1984,110.6963,107.6869,110.3375,4530600.0],["2016-02-04",110.1984,111.2674,108.9536,109.7664,3685200.0],["2016-02-05",109.0489,109.3857,105.2121,106.2005,6451900.0],["2016-02-08",105.0729,105.8564,102.6273,104.7068,4627300.0],["2016-02-09",103.257,106.6325,103.1106,104.824,4211100.0],["2016-02-10",106.325,107.7309,105.4098,106.0321,4273500.0],["2016-02-11",103.7833,105.7962,103.2525,104.2994,4374400.0],["2016-02-12",105.5308,106.8874,104.0635,106.7031,3218000.0],["2016-02-16",108.303,109.1656,107.4109,108.4947,3371300.0],["2016-02-17",109.3426,111.7167,108.679,111.385,3811100.0],["2016-02-18",111.1785,112.3361,109.9177,110.0799,2892100.0],["2016-02-19",109.844,111.8937,109.3131,110.6845,2796800.0],["2016-02-22",109.6523,110.4265,108.3399,109.5344,4603300.0],["2016-02-23",109.232,110.3896,108.2809,108.5758,3315200.0],["2016-02-24",107.2782,108.5832,106.1059,108.4652,3316100.0],["2016-02-25",108.6496,109.409,107.1012,108.1998,3446800.0],["2016-02-26",109.4974,110.2274,108.3473,108.8265,3411500.0],["2016-02-29",108.3547,108.8781,104.8598,104.9041,5193800.0],["2016-03-01",106.3934,109.4532,104.904,109.409,4477700.0],["2016-03-02",109.1214,109.5859,107.8017,108.7454,3689900.0],["2016-03-03",108.5463,108.5979,107.1454,107.5288,2988900.0],["2016-03-04",108.4063,108.6053,106.5704,107.6321,3471400.0],["2016-03-07",106.8948,109.0256,106.7326,108.6127,3278800.0],["2016-03-08",108.303,108.3841,106.4081,106.6367,3064100.0],["2016-03-09",106.1722,106.2312,103.1566,103.8866,6075400.0],["2016-03-10",104.7418,105.7888,102.5004,103.9824,4572900.0],["2016-03-11",105.398,106.9022,104.8229,106.5925,4861700.0],["2016-03-14",106.069,107.1381,105.575,106.6293,3013800.0],["2016-03-15",106.7915,107.1307,105.2874,105.5897,3034200.0],["2016-03-16",105.4349,108.3841,104.646,106.1574,6104700.0],["2016-03-17",105.9657,107.4993,104.5796,106.268,4899700.0],["2016-03-18",106.8874,107.9417,105.0736,107.2855,6802600.0],["2016-03-21",107.1307,109.0846,106.9243,108.3915,3176800.0],["2016-03-22",108.421,111.326,108.2588,111.0532,4213900.0],["2016-03-23",110.8246,112.0043,109.2247,109.6818,3107600.0],["2016-03-24",109.6818,111.2965,108.8266,110.0357,3025800.0],["2016-03-28",110.0947,110.8614,108.62,109.3942,2111000.0],["2016-03-29",109.4606,110.3675,108.2366,110.22,2735700.0],["2016-03-30",110.3085,111.2449,109.3426,110.2126,2324500.0],["2016-03-31",110.1021,111.3039,109.9546,110.5444,2799600.0],["2016-04-01",110.6108,113.8697,109.9325,113.6633,3972200.0],["2016-04-04",113.5453,114.9904,113.3241,114.0319,2314200.0],["2016-04-05",113.3093,114.4006,112.5278,112.7711,2604600.0],["2016-04-06",113.7223,117.8586,113.1914,117.7185,4067000.0],["2016-04-07",117.2687,117.9543,115.4401,116.0374,3363900.0],["2016-04-08",116.6715,117.2318,114.5923,115.3591,2522100.0],["2016-04-11",115.3148,116.3102,114.489,115.3075,2732800.0],["2016-04-12",115.1231,117.3793,115.101,116.9369,2763400.0],["2016-04-13",117.2465,118.6253,116.664,118.0133,3860600.0],["2016-04-14",117.829,118.5368,117.5046,118.0576,2406800.0],["2016-04-15",118.0797,118.2567,116.8337,118.065,2824300.0],["2016-04-18",117.5931,119.5175,117.5267,119.2226,2081100.0],["2016-04-19",118.559,119.8124,118.2198,119.5175,2693000.0],["2016-04-20",120.1958,120.8004,119.2963,120.0041,2374300.0],["2016-04-21",119.7682,121.3165,119.4659,121.1764,2348400.0],["2016-04-22",121.3017,121.4344,119.5764,120.3211,2757200.0],["2016-04-25",120.2916,120.734,119.6207,120.5202,1596300.0],["2016-04-26",120.4686,120.852,119.4584,120.0704,2156600.0],["2016-04-27",119.9746,120.1073,118.3377,118.7064,2729500.0],["2016-04-28",118.1313,120.6824,117.4972,118.382,3354100.0],["2016-04-29",117.5193,119.3847,115.3,116.7157,5386600.0],["2016-05-02",116.9516,117.5415,115.912,117.2244,2433700.0],["2016-05-03",116.7673,116.8337,115.0199,115.278,2862900.0],["2016-05-04",114.489,114.9167,113.1987,113.678,3048400.0],["2016-05-05",113.6411,115.1747,113.0734,113.7296,2325400.0],["2016-05-06",113.1693,113.8771,111.5988,112.9481,3004800.0],["2016-05-09",113.3241,115.0789,112.8227,114.5849,2990100.0],["2016-05-10",114.983,116.1259,114.2457,115.9342,2585000.0],["2016-05-11",116.2954,116.6788,113.6116,113.678,2741800.0],["2016-05-12",114.0466,114.2826,112.0485,112.7342,2981600.0],["2016-05-13",112.2296,114.3521,112.2296,113.0682,2451200.0],["2016-05-16",113.0682,114.1889,112.5858,113.751,2415100.0],["2016-05-17",113.1424,113.4838,110.9085,111.4058,4486500.0],["2016-05-18",111.2573,112.3854,110.7378,111.9401,3234500.0],["2016-05-19",110.9159,111.4948,109.1867,110.3371,3023600.0],["2016-05-20",110.5226,112.5932,110.3222,111.4577,3075800.0],["2016-05-23",111.3538,111.8807,110.6933,110.8046,1543400.0],["2016-05-24",111.8511,113.5061,111.6136,113.3428,2581000.0],["2016-05-25",113.9514,115.6583,113.6619,115.458,3053100.0],["2016-05-26",114.9755,115.9849,114.7009,115.4431,1808600.0],["2016-05-27",115.9256,116.4302,115.1166,116.3263,1364000.0],["2016-05-31",116.8309,117.5805,116.4153,117.2243,3204400.0],["2016-06-01",116.972,117.8848,116.2743,117.2985,1716400.0],["2016-06-02",117.4321,118.6492,117.2243,118.6492,2386300.0],["2016-06-03",118.6419,118.7383,116.3857,118.1446,2149300.0],["2016-06-06",118.434,119.3024,117.9219,118.8868,1897600.0],["2016-06-07",118.1001,118.4786,117.4692,117.9219,1896700.0],["2016-06-08",117.6177,117.9591,116.92,117.2614,2476000.0],["2016-06-09",117.0833,117.9887,115.7771,116.356,2383200.0],["2016-06-10",115.2279,116.0146,114.0256,114.8717,2626100.0],["2016-06-13",115.0795,115.8661,113.5432,113.61,2340300.0],["2016-06-14",113.3576,113.9068,112.5413,113.5432,2115200.0],["2016-06-15",113.6471,114.3521,112.6749,112.7342,2443700.0],["2016-06-16",112.5709,113.4764,111.8436,113.0311,2321700.0],["2016-06-17",113.2612,113.3725,110.9902,111.0421,4681500.0],["2016-06-20",112.6526,113.3205,111.5987,111.8065,3250500.0],["2016-06-21",112.1702,112.4151,110.2109,110.8937,2622200.0],["2016-06-22",110.6413,112.942,110.582,111.1831,4470100.0],["2016-06-23",112.2222,113.1053,111.7917,113.0089,3000400.0],["2016-06-24",109.2461,110.8046,108.3777,108.6895,4919200.0],["2016-06-27",108.4742,109.1496,106.7376,107.3016,4176700.0],["2016-06-28",108.2739,110.1515,108.0586,110.1515,4348000.0],["2016-06-29",110.6636,111.8808,110.3074,111.3984,3771100.0],["2016-06-30",111.9401,113.1276,111.198,112.9198,3480700.0],["2016-07-01",113.1276,114.9978,112.994,114.5006,2758100.0],["2016-07-05",114.508,114.9904,113.8326,114.4931,2349100.0],["2016-07-06",113.8772,116.3857,113.5135,115.8142,3834000.0],["2016-07-07",115.6732,116.3411,115.2205,116.2149,2437100.0],["2016-07-08",116.9794,119.5695,115.9255,119.5621,3741500.0],["2016-07-11",119.7551,120.4676,118.7457,118.8793,2464700.0],["2016-07-12",119.2059,120.4379,119.1243,120.2004,2407200.0],["2016-07-13",120.7051,120.7199,118.9758,119.1317,2691800.0],["2016-07-14",120.2301,120.9648,119.2949,120.7793,2444800.0],["2016-07-15",121.3062,122.1374,119.9035,121.18,3179700.0],["2016-07-18",121.5808,121.7144,120.8164,120.9203,1815600.0],["2016-07-19",121.1206,122.2413,120.1855,120.5937,2249500.0],["2016-07-20",120.564,121.4546,120.0965,121.1578,2161400.0],["2016-07-21",121.2616,121.9073,120.757,121.8554,1971800.0],["2016-07-22",122.2933,123.4436,121.7144,122.9538,2500400.0],["2016-07-25",122.9761,123.9038,121.7664,123.6143,2704900.0],["2016-07-26",123.117,124.7201,123.028,124.4381,2883600.0],["2016-07-27",124.2748,126.9763,124.2674,126.672,4200200.0],["2016-07-28",125.3732,127.5032,123.5772,127.1173,5192500.0],["2016-07-29",127.3325,127.8446,126.5607,127.6739,3121600.0],["2016-08-01",128.327,129.8633,127.8595,129.2547,3571900.0],["2016-08-02",129.9153,130.9914,128.52,129.2473,6589000.0],["2016-08-03",128.9431,129.4255,127.8595,128.713,3911800.0],["2016-08-04",128.6164,128.891,127.6813,128.1489,2122200.0],["2016-08-05",128.6536,129.5219,128.0302,128.8837,2228300.0],["2016-08-08",128.6239,129.2547,127.5255,127.904,2706500.0],["2016-08-09",128.1415,128.6165,127.4142,127.711,2094200.0],["2016-08-10",127.57,127.8001,126.6943,127.0802,2476600.0],["2016-08-11",127.8298,128.2305,126.9466,127.9708,2142800.0],["2016-08-12",127.0876,128.5051,126.672,128.4087,1863200.0],["2016-08-15",128.0056,130.4242,128.0056,130.3197,2784300.0],["2016-08-16",130.2898,130.566,128.446,128.5132,2622800.0],["2016-08-17",128.4012,130.2599,128.1549,130.1181,2580900.0],["2016-08-18",130.2077,131.8574,129.5657,130.4465,3422400.0],["2016-08-19",129.9614,130.6033,128.5878,129.603,2696400.0],["2016-08-22",129.6927,130.7676,129.3045,130.148,2603700.0],["2016-08-23",130.2152,131.3722,129.6329,130.1853,2375700.0],["2016-08-24",129.8867,130.5361,127.1098,127.5278,3055000.0],["2016-08-25",126.8411,127.9907,125.9752,127.0725,2623800.0],["2016-08-26",127.498,129.1328,126.7292,128.3714,2925300.0],["2016-08-29",128.67,128.767,127.7369,128.028,2512200.0],["2016-08-30",127.7667,128.349,126.9904,127.4681,1803100.0],["2016-08-31",127.4457,127.9384,126.7664,126.9456,2936400.0],["2016-09-01",127.3114,127.3188,125.8707,126.9978,1876100.0],["2016-09-02",127.3114,127.6847,126.0872,126.7292,2083800.0],["2016-09-06",126.7888,128.222,126.4454,127.5278,1919700.0],["2016-09-07",126.7366,127.9757,126.3036,127.3711,2013000.0],["2016-09-08",126.9531,127.916,126.6992,127.6249,2611200.0],["2016-09-09",126.6694,126.7217,124.3106,124.3255,3131400.0],["2016-09-12",123.9746,128.8267,123.8626,128.4236,4451500.0],["2016-09-13",127.8265,128.0206,125.2661,126.3783,3162600.0],["2016-09-14",126.6395,128.222,126.5275,127.0053,2799000.0],["2016-09-15",126.9307,129.4314,126.5052,128.8715,2923900.0],["2016-09-16",128.8342,129.4313,127.6846,129.1104,4028300.0],["2016-09-19",129.3269,129.5135,127.7817,127.931,2226800.0],["2016-09-20",129.0954,130.0808,128.7371,129.4239,2607700.0],["2016-09-21",130.0659,130.0734,128.1027,129.7748,2516400.0],["2016-09-22",130.3346,131.1781,129.7001,131.096,2338300.0],["2016-09-23",131.5812,132.0141,130.342,130.4839,2238700.0],["2016-09-26",130.051,130.2226,129.0134,129.5359,1798500.0],["2016-09-27",127.0799,128.3788,126.5275,128.1175,4798900.0],["2016-09-28",128.558,128.558,126.1917,126.6843,3300700.0],["2016-09-29",127.1919,127.1919,123.4147,123.5043,3804000.0],["2016-09-30",124.1986,125.1988,123.37,124.5196,3999600.0],["2016-10-03",123.9523,125.0944,122.7504,124.9152,2514600.0],["2016-10-04",124.9151,125.9229,124.7659,125.0719,2797600.0],["2016-10-05",125.0719,125.6989,124.6016,124.8405,1953400.0],["2016-10-06",124.1612,125.2511,123.7581,124.5867,1904100.0],["2016-10-07",125.363,125.5198,124.1388,125.0346,1679800.0],["2016-10-10",125.5571,125.8483,125.1615,125.6392,1628200.0],["2016-10-11",125.2735,125.2735,122.0562,122.6608,2761900.0],["2016-10-12",122.6608,123.6089,122.1308,122.3324,2250600.0],["2016-10-13",121.5635,123.2356,121.3097,122.6384,2430900.0],["2016-10-14",123.2058,123.3551,120.8096,120.8544,2817500.0],["2016-10-17",121.0783,122.0114,120.287,121.3918,2348400.0],["2016-10-18",122.2279,122.3174,121.4889,121.5262,2001800.0],["2016-10-19",121.989,122.1308,120.1974,120.2422,2502700.0],["2016-10-20",120.1825,121.9367,120.1825,120.5558,2922600.0],["2016-10-21",119.9511,120.3468,118.2044,118.3238,3541000.0],["2016-10-24",118.9583,119.2121,118.1222,118.5104,2920200.0],["2016-10-25",118.5701,118.8911,117.7938,117.8684,2414300.0],["2016-10-26",118.4507,119.4734,117.9655,118.6821,2716800.0],["2016-10-27",119.2196,120.6304,119.1673,119.8615,3366900.0],["2016-10-28",113.2328,113.2851,106.4772,108.3733,18311600.0],["2016-10-31",109.396,109.493,105.2082,105.3725,8693700.0],["2016-11-01",105.3799,106.3056,103.9915,105.0739,5589300.0],["2016-11-02",104.7379,104.9619,103.4913,103.5361,4622500.0],["2016-11-03",104.2826,104.3348,100.7742,100.9384,5791200.0],["2016-11-04",99.8112,102.7225,99.759,101.0728,5051500.0],["2016-11-07",102.9016,104.6782,102.3866,103.9168,5146000.0],["2016-11-08",104.1706,104.5065,102.5284,103.3495,3668500.0],["2016-11-09",109.5452,114.0987,106.5593,109.2989,11793400.0],["2016-11-10",112.2698,113.6359,111.0456,113.1432,8933400.0],["2016-11-11",112.0086,112.5983,109.5826,111.2547,5159400.0],["2016-11-14",111.5778,112.0889,109.7291,110.0372,5060000.0],["2016-11-15",110.3754,111.5703,108.9776,110.5182,4515100.0],["2016-11-16",110.9015,111.6004,110.0522,110.6459,4108200.0],["2016-11-17",111.0217,111.5628,110.1049,110.7437,3957300.0],["2016-11-18",110.5107,111.4877,108.8949,109.1429,3764600.0],["2016-11-21",109.7141,109.8493,109.0527,109.3834,2860500.0],["2016-11-22",110.3378,110.4355,107.3318,108.4666,3586200.0],["2016-11-23",107.4219,109.0978,107.3468,108.9926,3216900.0],["2016-11-25",109.1354,109.7216,108.7897,109.2932,2004000.0],["2016-11-28",109.1579,109.6614,108.5943,109.0227,2411700.0],["2016-11-29",109.2406,110.3153,109.203,109.7216,2939100.0],["2016-11-30",109.4961,109.9621,108.2712,108.2712,4296900.0],["2016-12-01",108.3989,108.3989,106.8207,107.0086,3894000.0],["2016-12-02",106.9334,108.9024,106.3397,108.2261,3517300.0],["2016-12-05",109.3082,109.9996,108.0081,109.188,3855500.0],["2016-12-06",109.5713,109.7141,108.429,109.0527,2399000.0],["2016-12-07",107.8578,108.1284,104.957,106.1068,7031300.0],["2016-12-08",105.8362,106.0391,104.3332,105.6559,4387600.0],["2016-12-09",106.3397,108.6544,105.964,107.8052,4637300.0],["2016-12-12",107.4069,109.7516,107.3092,109.5412,3310100.0],["2016-12-13",110.3303,112.7051,110.1349,111.5026,4308700.0],["2016-12-14",111.3448,112.3894,110.7887,111.7431,3196700.0],["2016-12-15",112.1114,113.0809,111.8108,113.0208,2950500.0],["2016-12-16",113.4191,113.637,111.8334,112.2542,6356800.0],["2016-12-19",112.5398,112.9907,110.6309,111.0292,3013800.0],["2016-12-20",110.3378,111.2171,110.0748,110.6384,2615600.0],["2016-12-21",110.5257,110.9466,109.4961,109.8493,2491800.0],["2016-12-22",109.9546,110.18,109.0603,109.9921,1820500.0],["2016-12-23",109.9846,111.0217,109.9019,110.8864,2169700.0],["2016-12-27",111.0518,112.8103,111.0518,111.4952,1941000.0],["2016-12-28",111.6981,112.0889,110.7436,110.9766,1804000.0],["2016-12-29",110.7512,111.7432,110.7512,111.0593,1655500.0],["2016-12-30",110.9466,111.7883,109.436,109.8794,3193100.0],["2017-01-03",111.1194,113.4792,110.5633,113.2762,3640900.0],["2017-01-04",114.2983,115.5233,114.0579,114.8845,3945900.0],["2017-01-05",114.7718,115.2828,113.8625,114.9672,3441700.0],["2017-01-06",120.1526,120.9943,117.7403,117.8229,9899300.0],["2017-01-09",117.9958,119.4537,117.7102,119.371,4247700.0],["2017-01-10",119.108,119.589,118.1686,119.3109,3324400.0],["2017-01-11",119.6116,119.6116,116.1095,117.7027,4821300.0],["2017-01-12",116.8159,117.3495,116.1546,116.7558,3234800.0],["2017-01-13",116.6957,118.1461,116.4026,117.327,2637500.0],["2017-01-17",116.5905,117.327,115.3805,116.335,3404900.0],["2017-01-18",117.0038,117.1917,116.117,117.0639,2432600.0],["2017-01-19",116.5829,117.0038,115.1701,115.5834,2571900.0],["2017-01-20",116.2673,116.7483,115.5985,116.2372,3067400.0],["2017-01-23",115.8916,116.1471,114.5313,114.7718,2458200.0],["2017-01-24",114.8469,114.9822,113.0132,114.118,3027700.0],["2017-01-25",114.629,116.35,114.0578,115.8089,3479500.0],["2017-01-26",116.4853,117.0865,114.9071,114.9672,3366900.0],["2017-01-27",115.1551,118.364,114.8019,118.1085,4885200.0],["2017-01-30",118.0634,118.1235,115.5609,116.0569,3758400.0],["2017-01-31",115.5083,117.9582,115.0949,117.7478,3351300.0],["2017-02-01",119.1832,120.055,118.0259,119.9949,3924800.0],["2017-02-02",120.0399,120.1977,117.9206,119.9272,4445400.0],["2017-02-03",124.8271,126.1423,123.8953,125.9018,7366600.0],["2017-02-06",124.8872,125.4208,124.0981,125.1878,4389200.0],["2017-02-07",125.5034,126.0445,124.4513,125.3681,3584300.0],["2017-02-08",125.1277,126.518,124.9924,126.3452,3493400.0],["2017-02-09",124.5641,126.0972,124.3762,125.8567,4281400.0],["2017-02-10",126.1047,126.488,125.526,126.1723,2931200.0],["2017-02-13",126.9139,127.3225,126.1269,126.8685,3602800.0],["2017-02-14",126.422,127.1787,125.287,127.1636,3116700.0],["2017-02-15",126.6112,130.1525,126.369,129.9936,4058800.0],["2017-02-16",129.8196,130.2812,128.8662,130.2358,2660600.0],["2017-02-17",129.6607,131.1817,127.7992,131.1287,4154900.0],["2017-02-21",130.7957,131.2876,130.0466,131.0152,3941200.0],["2017-02-22",130.4023,132.1956,130.0693,130.6141,2579800.0],["2017-02-23",130.7201,131.6735,130.0693,131.6735,2190800.0],["2017-02-24",131.1287,132.2108,130.5158,132.0897,2677300.0],["2017-02-27",131.8248,133.3836,131.4465,133.2777,2850700.0],["2017-02-28",132.7707,134.8819,132.7405,133.5804,3370400.0],["2017-03-01",134.6928,135.964,132.9978,134.8744,3532300.0],["2017-03-02",134.4809,135.3435,133.7999,134.7457,3493000.0],["2017-03-03",135.0409,136.6072,134.3523,136.3575,2893800.0],["2017-03-06",135.8656,136.4634,134.8138,135.7975,3280100.0],["2017-03-07",134.2388,135.1392,133.3913,134.2236,3328900.0],["2017-03-08",134.1252,135.2678,134.042,134.5263,2320800.0],["2017-03-09",134.7307,135.5403,133.9891,135.389,2505300.0],["2017-03-10",135.8051,137.6666,135.5327,137.2958,4589000.0],["2017-03-13",137.6665,137.7195,136.4483,137.0006,2531000.0],["2017-03-14",136.524,137.3866,135.9262,136.297,2746300.0],["2017-03-15",136.4407,139.3919,136.4407,138.1736,4197300.0],["2017-03-16",137.4169,137.5985,134.7079,136.2894,6014400.0],["2017-03-17",126.649,129.8423,125.5745,127.5873,23936800.0],["2017-03-20",128.3592,128.4197,126.9441,128.064,5831500.0],["2017-03-21",128.677,128.798,125.9831,126.2555,4922700.0],["2017-03-22",127.0728,127.1107,126.0588,126.7096,5070400.0],["2017-03-23",126.7322,127.1409,125.287,125.6426,4432200.0],["2017-03-24",126.1345,126.3161,124.9162,125.4156,3175600.0],["2017-03-27",124.6816,126.074,123.3423,124.7876,4734000.0],["2017-03-28",124.1822,125.8091,123.8946,124.6362,6526400.0],["2017-03-29",124.4546,125.0221,123.2968,123.3876,4070800.0],["2017-03-30",124.1519,124.7043,123.5011,124.3865,2262300.0],["2017-03-31",124.3411,125.2188,123.9854,124.1519,2811800.0],["2017-04-03",124.5756,124.8707,123.7357,124.0157,3047800.0],["2017-04-04",123.9325,124.4698,123.4331,124.3714,2239400.0],["2017-04-05",123.5466,124.6741,122.3434,122.7672,3542300.0],["2017-04-06",122.7369,123.6828,122.2905,122.7748,3024200.0],["2017-04-07",123.2742,124.2806,122.7747,123.6298,2204400.0],["2017-04-10",123.9854,124.2805,123.0547,123.1833,1772000.0],["2017-04-11",123.259,123.6449,122.2526,123.4255,1990300.0],["2017-04-12",124.1595,124.1746,122.7066,123.3801,2248600.0],["2017-04-13",123.5541,123.819,122.0786,122.2904,2568800.0],["2017-04-17",122.0862,122.9791,122.0256,122.6688,2364900.0],["2017-04-18",122.5325,122.5325,121.284,122.018,2532100.0],["2017-04-19",122.6612,123.0698,121.9272,122.0256,2344100.0],["2017-04-20",121.8667,123.1682,121.8364,122.6158,2070200.0],["2017-04-21",122.699,123.1379,121.2613,121.3824,2906900.0],["2017-04-24",122.9639,123.7963,122.5099,123.4482,3498400.0],["2017-04-25",123.7357,125.0826,123.6449,124.6286,3529400.0],["2017-04-26",125.3173,125.3173,124.3563,124.5606,4175500.0],["2017-04-27",121.1705,123.6676,121.0722,123.1304,5699200.0],["2017-04-28",122.8806,123.7054,122.2299,123.5844,2942200.0],["2017-05-01",123.8568,124.4319,122.9261,123.0396,2522000.0],["2017-05-02",124.0308,124.0535,122.8958,123.713,3737800.0],["2017-05-03",123.9627,124.1594,123.3422,123.9551,2855100.0],["2017-05-04",124.2276,124.7194,123.7357,124.3184,2543400.0],["2017-05-05",124.7118,124.7118,122.9033,123.9551,2970400.0],["2017-05-08",123.8947,123.9552,122.9412,123.365,2291900.0],["2017-05-09",123.4709,124.1595,123.2136,123.5087,2305500.0],["2017-05-10",123.5314,123.7054,120.8451,121.458,5201000.0],["2017-05-11",120.9662,121.4656,119.7782,121.1327,3510200.0],["2017-05-12",121.443,121.5413,120.6636,121.2386,2706000.0],["2017-05-15",121.0938,122.0618,120.9643,121.9246,3318700.0],["2017-05-16",121.7722,122.321,121.5359,121.9399,2281200.0],["2017-05-17",121.01,121.4063,119.6076,119.7066,3073200.0],["2017-05-18",119.9429,121.0252,119.1198,120.3926,2163300.0],["2017-05-19",120.1106,120.8651,119.1655,119.2874,2577300.0],["2017-05-22",117.0619,117.8317,116.193,116.6275,6911700.0],["2017-05-23",116.3455,117.8089,115.9721,117.4278,3582000.0],["2017-05-24",117.9613,118.129,117.2143,117.8317,2667500.0],["2017-05-25",118.2814,118.9293,117.847,118.4643,2965800.0],["2017-05-26",118.5939,118.9979,117.9765,118.1442,2731600.0],["2017-05-30",118.1442,118.4186,117.039,117.2601,2716700.0],["2017-05-31",117.1229,118.4186,117.1229,118.3195,3891300.0],["2017-06-01",118.4415,119.4857,118.3195,119.0817,3005300.0],["2017-06-02",119.8667,121.6578,119.6609,121.2996,3320800.0],["2017-06-05",122.1685,122.8011,120.6289,122.1151,4611100.0],["2017-06-06",122.0465,122.6486,121.3682,121.5892,3002500.0],["2017-06-07",121.8102,123.5099,121.7569,123.2126,3571500.0],["2017-06-08",123.4565,124.3635,123.0221,123.9672,3555100.0],["2017-06-09",124.0434,126.6272,123.952,125.0419,4086800.0],["2017-06-12",125.7583,127.4579,124.4474,125.6668,4344500.0],["2017-06-13",125.3544,125.8269,124.8209,125.3239,2568200.0],["2017-06-14",125.2705,126.429,124.9733,125.8345,2594800.0],["2017-06-15",125.179,125.6821,123.891,125.08,3585000.0],["2017-06-16",124.8741,125.0723,122.8086,123.7918,5887200.0],["2017-06-19",124.3102,125.926,123.9977,125.8269,3043900.0],["2017-06-20",126.0861,128.5784,125.5983,126.7415,3857900.0],["2017-06-21",127.4351,130.9106,126.7948,130.5981,5490800.0],["2017-06-22",131.4288,133.723,131.1697,132.4806,5745800.0],["2017-06-23",132.0386,132.7169,130.3009,131.4746,14368500.0],["2017-06-26",132.1529,133.1666,131.406,132.3663,3037600.0],["2017-06-27",131.8709,132.5569,130.156,130.217,2941500.0],["2017-06-28",130.6514,133.0294,130.2018,132.6712,2890500.0],["2017-06-29",132.9913,133.1666,130.3466,131.5432,2491800.0],["2017-06-30",132.3206,132.8084,131.1011,131.2688,2695500.0],["2017-07-03",131.5737,132.8694,131.5737,131.7032,1395100.0],["2017-07-05",131.6042,132.9075,131.0325,132.816,2830000.0],["2017-07-06",131.9319,132.3206,130.5676,130.8801,2566400.0],["2017-07-07",130.8191,131.1163,130.0188,130.659,2612900.0],["2017-07-10",130.781,131.5127,130.3313,131.2459,2070600.0],["2017-07-11",132.755,132.9532,131.1469,132.0996,2198000.0],["2017-07-12",132.3968,132.8008,131.6041,132.0614,1976900.0],["2017-07-13",132.0691,134.2946,131.9242,133.4105,2999900.0],["2017-07-14",133.7077,135.4226,132.9303,135.0034,2720600.0],["2017-07-17",134.7824,136.3524,134.6604,135.2092,2692400.0],["2017-07-18",134.6452,135.3845,134.2489,135.2702,1820100.0],["2017-07-19",135.7427,136.5811,134.5385,136.5659,2440700.0],["2017-07-20",136.4668,137.7472,136.3372,136.6726,3039300.0],["2017-07-21",136.6269,137.6101,136.5507,137.3509,2674700.0],["2017-07-24",137.3357,138.3037,136.1696,137.9988,2503100.0],["2017-07-25",138.7533,139.1725,137.45,137.8692,3343200.0],["2017-07-26",134.1498,136.322,133.5325,134.0584,5446100.0],["2017-07-27",133.38,133.7459,129.9731,131.2078,5523200.0],["2017-07-28",131.0782,133.4257,130.8725,133.0294,2463500.0],["2017-07-31",133.0065,134.7442,132.8083,133.0065,2424800.0],["2017-08-01",133.2352,133.4638,132.3587,132.7169,2069600.0],["2017-08-02",132.2901,133.0675,132.0157,132.9684,2209200.0],["2017-08-03",132.2519,133.1589,132.0538,132.755,1725900.0],["2017-08-04",132.8236,133.2428,131.7794,132.5035,1915600.0],["2017-08-07",132.5187,133.1132,132.0538,133.0599,1193800.0],["2017-08-08",132.5874,133.3038,131.8404,132.3816,2325200.0],["2017-08-09",131.9319,132.755,131.5889,132.2749,1972200.0],["2017-08-10",131.1468,131.6041,128.4945,128.8908,3443800.0],["2017-08-11",129.432,130.0493,128.6241,129.1347,1571600.0],["2017-08-14",129.7826,131.1545,129.5463,130.842,1915800.0],["2017-08-15",131.2871,131.5556,130.2588,130.4737,1956300.0],["2017-08-16",130.6425,132.4687,130.5504,131.5096,1618800.0],["2017-08-17",130.9724,131.2103,128.7549,128.7626,2630600.0],["2017-08-18",128.425,129.2383,127.7728,128.3636,1741900.0],["2017-08-21",128.494,129.3995,128.1487,129.0312,1533300.0],["2017-08-22",129.5683,131.1643,129.5452,130.4967,1933500.0],["2017-08-23",130.1821,130.3969,129.4915,129.6756,1279400.0],["2017-08-24",129.8905,130.9724,129.3457,130.4046,1922400.0],["2017-08-25",131.0722,131.6477,129.9826,130.2435,1510800.0],["2017-08-28",131.1029,132.4687,130.6425,131.8088,2359500.0],["2017-08-29",130.9494,132.2462,130.7115,132.1541,1483000.0],["2017-08-30",132.1234,134.3409,131.6246,133.2436,2310900.0],["2017-08-31",133.3128,137.0726,133.3128,136.405,3977500.0],["2017-09-01",136.6889,137.9089,136.0443,137.1262,2431900.0],["2017-09-05",136.5815,136.9651,134.5558,135.6147,1959900.0],["2017-09-06",136.2669,137.4102,135.3231,136.8731,2242300.0],["2017-09-07",136.9651,140.2415,136.029,138.6608,2985300.0],["2017-09-08",138.8297,140.1571,137.7478,138.6072,1993900.0],["2017-09-11",140.0651,143.2648,140.0651,143.0959,3791200.0],["2017-09-12",143.4872,146.5872,143.3184,146.5565,3894300.0],["2017-09-13",145.7125,146.5105,144.0321,145.559,3031400.0],["2017-09-14",144.5385,146.6332,144.1088,145.3595,2318400.0],["2017-09-15",145.5283,145.5283,142.9578,143.8479,5349000.0],["2017-09-18",144.0935,144.6843,142.812,143.0806,2443800.0],["2017-09-19",143.3415,143.8249,142.5741,142.9655,2066100.0],["2017-09-20",142.7813,144.6766,142.2749,144.385,2685400.0],["2017-09-21",144.5001,144.9912,143.1036,143.211,2082200.0],["2017-09-22",142.3209,143.3491,141.1853,142.5358,2275600.0],["2017-09-25",142.344,144.2776,142.344,142.9425,2545400.0],["2017-09-26",143.1113,143.9093,142.2596,142.413,2307900.0],["2017-09-27",141.991,143.3952,141.1086,141.8605,2436700.0],["2017-09-28",141.4079,144.1165,141.2851,142.3056,2576900.0],["2017-09-29",142.4897,143.1343,140.5485,143.0652,3017300.0],["2017-10-02",143.5103,144.0474,142.3823,143.6177,2682700.0],["2017-10-03",144.2929,144.4234,142.436,143.6637,1514200.0],["2017-10-04",143.142,144.807,142.7353,144.7073,1660300.0],["2017-10-05",145.0603,145.7892,141.4232,143.3722,4506600.0],["2017-10-06",143.0729,144.4387,142.0754,142.5818,2032500.0],["2017-10-09",142.6816,143.3645,141.4923,142.3056,1519600.0],["2017-10-10",142.3056,143.165,141.5383,142.5588,2036400.0],["2017-10-11",142.1675,142.3363,140.1725,141.3005,3273200.0],["2017-10-12",140.7172,141.4845,139.6813,140.2338,2223800.0],["2017-10-13",140.1418,140.6866,139.6584,140.4257,2331500.0],["2017-10-16",140.3873,141.3388,139.0368,139.574,2211500.0],["2017-10-17",139.6737,143.5333,138.9831,142.8657,3753700.0],["2017-10-18",144.1395,144.8991,142.5895,142.9348,2580200.0],["2017-10-19",142.7123,143.4719,140.6099,141.2774,2563600.0],["2017-10-20",141.2544,141.8145,139.1059,140.3873,3179200.0],["2017-10-23",140.6098,140.8937,138.4,138.5228,2571200.0],["2017-10-24",139.0829,139.2978,135.9907,138.4,3449800.0],["2017-10-25",137.4255,138.1468,135.4765,136.1978,4052500.0],["2017-10-26",131.1105,136.1518,130.1974,135.4458,5998500.0],["2017-10-27",134.5481,135.3768,132.9674,134.4944,3478600.0],["2017-10-30",134.6632,135.6607,133.19,133.9649,2550800.0],["2017-10-31",133.6273,135.1926,133.6273,134.4483,2906600.0],["2017-11-01",134.5097,136.052,134.0647,134.6018,2734900.0],["2017-11-02",134.1031,134.5711,131.4098,132.2922,4029300.0],["2017-11-03",132.0543,133.5352,131.6707,133.0825,2433100.0],["2017-11-06",132.6375,132.9981,130.9724,131.0568,2692000.0],["2017-11-07",130.9111,134.0877,130.9111,133.1133,3097100.0],["2017-11-08",133.5122,134.011,132.883,133.19,2003400.0],["2017-11-09",132.5531,133.6887,131.4481,133.5122,2005100.0],["2017-11-10",132.86,133.1132,131.3561,132.2462,1927400.0],["2017-11-13",131.6553,132.6989,131.287,131.5939,2119800.0],["2017-11-14",131.1259,131.5863,129.1462,130.5427,2604700.0],["2017-11-15",130.5887,130.8419,129.1615,129.9672,3150600.0],["2017-11-16",130.4925,132.2231,130.3689,131.9295,3131000.0],["2017-11-17",131.8523,132.1767,130.9793,131.3346,2039700.0],["2017-11-20",131.2575,131.5047,129.9055,130.3999,2012300.0],["2017-11-21",130.8325,131.7132,130.4771,131.2111,2629600.0],["2017-11-22",131.2265,131.8986,130.817,131.3037,1533000.0],["2017-11-24",130.9484,131.9218,130.9407,131.4274,999800.0],["2017-11-27",131.7673,132.3081,130.9947,131.1106,2150100.0],["2017-11-28",131.775,131.8445,130.8943,131.5355,2658700.0],["2017-11-29",132.1072,134.4249,131.7905,133.0575,3244500.0],["2017-11-30",133.3665,136.0163,133.3665,135.7073,3819400.0],["2017-12-01",134.5485,137.4069,134.4635,136.897,3389900.0],["2017-12-04",137.8705,139.6319,137.6387,138.0482,4417100.0],["2017-12-05",138.2954,139.6242,137.4688,138.0327,3589400.0],["2017-12-06",138.6353,138.6585,134.9502,136.14,2519700.0],["2017-12-07",135.7228,136.6962,133.9845,134.394,3102100.0],["2017-12-08",134.7571,135.9468,133.9845,135.5142,3336300.0],["2017-12-11",136.0396,137.2757,135.2052,136.6113,1874000.0],["2017-12-12",136.6112,136.7348,134.5253,136.1708,2193700.0],["2017-12-13",136.6421,137.6851,135.9468,137.0361,3166900.0],["2017-12-14",137.0825,137.492,134.8498,135.1357,2723600.0],["2017-12-15",136.2713,137.0593,134.533,136.7735,5796800.0],["2017-12-18",137.407,138.0018,135.9932,136.0782,2799200.0],["2017-12-19",136.0627,136.9589,135.5142,136.6421,2705000.0],["2017-12-20",137.2061,138.419,136.7734,136.8275,3246100.0],["2017-12-21",137.1829,137.6928,136.3254,136.4953,2106400.0],["2017-12-22",136.449,137.1211,135.7923,136.2944,1477900.0],["2017-12-26",136.109,136.6807,135.5837,136.0395,1339200.0],["2017-12-27",136.3099,136.9589,136.0395,136.1323,1403900.0],["2017-12-28",136.5649,136.7426,135.2438,135.3906,1637700.0],["2017-12-29",135.3906,136.0164,134.2395,134.3476,1948600.0],["2018-01-02",135.4679,137.3761,134.7494,136.7426,2301100.0],["2018-01-03",136.6731,140.1728,135.7846,139.3229,3084000.0],["2018-01-04",139.547,139.7246,138.0945,138.7358,2021100.0],["2018-01-05",139.7092,139.7401,138.3108,139.5624,2211400.0],["2018-01-08",139.431,140.0259,137.8473,139.5237,2356200.0],["2018-01-09",139.4697,142.5599,139.1529,141.6715,3031700.0],["2018-01-10",141.1153,141.9187,139.3461,141.2698,2542700.0],["2018-01-11",141.2697,141.2697,139.91,140.5744,2101300.0],["2018-01-12",140.868,143.3943,140.4122,142.9539,3111400.0],["2018-01-16",143.402,144.8158,142.2818,143.3402,3374600.0],["2018-01-17",145.0089,146.245,143.6183,145.2484,4018200.0],["2018-01-18",144.8158,145.6734,143.3094,144.924,3084900.0],["2018-01-19",145.5188,146.5695,144.9317,146.2296,3652300.0],["2018-01-22",146.5772,148.7713,146.3454,148.5859,3579800.0],["2018-01-23",149.1034,151.4443,148.0219,148.3232,3486700.0],["2018-01-24",148.9103,149.0571,146.4073,147.2725,2765700.0],["2018-01-25",147.8674,148.1764,145.936,146.8476,2470300.0],["2018-01-26",147.597,152.0392,147.5506,151.4288,3920300.0],["2018-01-29",151.5833,155.4616,151.1507,152.9662,4565700.0],["2018-01-30",151.5602,151.7843,147.2107,147.767,3990800.0],["2018-01-31",148.0528,148.5395,142.6526,143.7342,4677700.0],["2018-02-01",142.923,144.3368,140.8603,143.3557,4078100.0],["2018-02-02",141.7333,148.7944,141.3856,144.4758,7029400.0],["2018-02-05",144.3291,145.7042,134.9039,135.0043,6922800.0],["2018-02-06",137.5074,139.2765,132.9107,136.4722,7527700.0],["2018-02-07",136.1631,139.8251,135.97,137.1057,5715700.0],["2018-02-08",137.461,139.3847,133.6523,133.745,6026800.0],["2018-02-09",134.5253,135.5529,129.9827,134.0077,6093900.0],["2018-02-12",134.6566,136.4876,133.6523,135.097,4324800.0],["2018-02-13",134.3245,136.5108,133.2352,135.9237,3834700.0],["2018-02-14",135.5033,140.3527,135.4877,139.7378,5958700.0],["2018-02-15",140.1114,144.0034,140.0336,142.9137,4493400.0],["2018-02-16",143.0693,144.8752,142.1975,142.8747,4365800.0],["2018-02-20",142.361,143.4663,141.7772,142.431,4078400.0],["2018-02-21",142.5945,144.3926,141.9796,142.0029,4054600.0],["2018-02-22",142.0651,144.1279,141.6759,142.0184,3868200.0],["2018-02-23",142.937,145.3967,142.2676,145.3033,4163400.0],["2018-02-26",145.9183,148.1834,145.5836,146.7278,4943600.0],["2018-02-27",146.9846,147.9732,144.4315,144.6183,5016100.0],["2018-02-28",144.6884,145.8638,142.9837,143.046,4544000.0],["2018-03-01",143.3885,144.4471,140.4072,142.6723,11757800.0],["2018-03-02",140.9365,144.6261,140.9287,144.0657,19115500.0],["2018-03-05",144.0423,148.4325,144.0034,147.9966,15187800.0],["2018-03-06",146.4943,149.172,145.5057,148.1678,18446500.0],["2018-03-07",147.6852,148.0666,145.1009,145.9727,7009900.0],["2018-03-08",146.2608,146.65,144.4004,145.6848,9192600.0],["2018-03-09",146.3386,148.9696,145.0309,148.7517,5674100.0],["2018-03-12",147.5062,148.199,146.5877,147.3505,6972400.0],["2018-03-13",147.584,148.5414,146.829,147.7008,4712900.0],["2018-03-14",148.8139,149.9348,147.7397,148.3391,3613300.0],["2018-03-15",147.9343,148.5804,146.2685,147.7008,3320500.0],["2018-03-16",147.7007,148.0899,145.7392,146.5254,16878400.0],["2018-03-19",145.7859,146.2841,140.6329,142.0963,3970400.0],["2018-03-20",142.4933,143.2406,141.0221,141.6916,2582200.0],["2018-03-21",141.2245,143.2561,141.2011,141.349,2531100.0],["2018-03-22",140.0492,140.6952,136.9979,137.0601,3553000.0],["2018-03-23",137.4415,139.4731,131.8215,131.8837,4529600.0],["2018-03-26",134.4914,136.8967,132.4131,136.3674,4217100.0],["2018-03-27",137.1224,137.2781,132.1874,133.2226,3963100.0],["2018-03-28",133.3783,134.2735,130.7863,132.6856,4545900.0],["2018-03-29",133.0981,134.0711,132.0473,132.7011,3769800.0],["2018-04-02",132.2652,132.7789,127.12,129.2528,4759800.0],["2018-04-03",129.9689,131.7203,128.4978,130.9419,3374000.0],["2018-04-04",129.3462,135.6512,129.1205,135.0674,3796700.0],["2018-04-05",135.441,135.7757,133.0981,133.8842,2766600.0],["2018-04-06",132.9969,133.6663,129.3695,130.8796,3747800.0],["2018-04-09",131.7047,134.6237,130.7629,132.0316,3856800.0],["2018-04-10",133.0202,135.3476,132.4131,134.7638,2872300.0],["2018-04-11",133.7285,135.4955,133.5729,134.2034,2575900.0],["2018-04-12",134.4135,135.5266,133.0747,133.1214,3471400.0],["2018-04-13",133.9699,134.2189,132.9424,133.4795,2656400.0],["2018-04-16",134.468,134.7638,133.1603,133.4016,2656400.0],["2018-04-17",134.6627,136.7099,133.5574,136.1261,3283900.0],["2018-04-18",135.9159,137.1224,135.7835,136.3051,2205600.0],["2018-04-19",135.8069,136.5308,133.7208,134.6081,2269400.0],["2018-04-20",134.7405,135.0285,132.7712,133.5418,2958600.0],["2018-04-23",133.5884,137.7529,133.3004,135.9548,3568700.0],["2018-04-24",136.6476,136.811,132.74,133.8375,4389400.0],["2018-04-25",135.1764,136.5619,132.5921,136.0871,4693800.0],["2018-04-26",136.5464,137.5272,133.7208,136.5075,3682400.0],["2018-04-27",136.1572,138.4924,136.1105,138.1343,2424800.0],["2018-04-30",138.4846,139.1306,135.7135,135.8147,3608700.0],["2018-05-01",134.001,135.4333,130.7551,131.767,4799400.0],["2018-05-02",131.7826,133.1603,131.0042,131.8837,4085700.0],["2018-05-03",131.767,132.5921,129.2528,129.5174,4152900.0],["2018-05-04",129.1827,131.9382,128.6067,130.7551,3430000.0],["2018-05-07",131.2221,132.2729,130.3814,130.8173,3175800.0],["2018-05-08",131.4011,132.7166,130.3814,131.1521,3937700.0],["2018-05-09",131.3155,132.74,130.0623,132.0472,2861400.0],["2018-05-10",132.5298,133.4873,131.8293,132.9268,2947100.0],["2018-05-11",132.6233,135.7135,132.3508,135.3554,3740500.0],["2018-05-14",135.5189,138.399,134.6938,136.9668,3370600.0],["2018-05-15",136.0716,136.4608,133.1837,134.1489,4491700.0],["2018-05-16",134.4077,136.9413,133.8351,136.3295,2494200.0],["2018-05-17",135.9452,137.6081,135.3333,136.9963,2268400.0],["2018-05-18",138.4553,139.1064,137.0277,138.2906,3377200.0],["2018-05-21",138.9338,139.577,137.9768,138.4239,2557200.0],["2018-05-22",138.6121,140.8555,138.4552,139.9064,2742700.0],["2018-05-23",138.9338,141.185,138.5729,141.1458,2242000.0],["2018-05-24",141.1929,141.3968,138.8319,139.5927,2386100.0],["2018-05-25",139.5927,140.4712,139.3103,139.8123,1812000.0],["2018-05-29",138.8318,139.9221,137.8748,139.1848,2382000.0],["2018-05-30",139.8515,142.5891,139.6319,141.3811,3419200.0],["2018-05-31",141.436,141.938,139.9221,140.8948,5247200.0],["2018-06-01",141.7812,144.9345,141.4753,143.9932,2892800.0],["2018-06-04",143.6873,145.8758,143.4128,145.4601,2298800.0],["2018-06-05",143.3892,144.8874,141.0282,142.5499,3980800.0],["2018-06-06",142.7695,144.4482,141.8753,143.9775,2213100.0],["2018-06-07",143.9147,144.3697,143.1617,143.7814,2729600.0],["2018-06-08",144.2442,145.6247,144.0167,144.5658,2865000.0],["2018-06-11",144.4403,144.9737,143.4912,144.809,2409400.0],["2018-06-12",144.5422,145.209,143.8677,145.1698,2045300.0],["2018-06-13",145.3973,146.3464,143.8991,144.0795,2243900.0],["2018-06-14",144.4011,145.9542,143.3108,145.7346,2289600.0],["2018-06-15",146.2679,146.4797,144.3462,145.1227,6474500.0],["2018-06-18",144.4324,144.7227,143.0597,144.2912,2370700.0],["2018-06-19",143.4127,146.166,143.4127,146.0483,2538500.0],["2018-06-20",146.0954,147.0837,144.9109,146.2993,2415200.0],["2018-06-21",146.2993,146.2993,144.6599,145.8914,2206400.0],["2018-06-22",146.1425,147.5387,144.9816,145.2326,11153100.0],["2018-06-25",145.1227,146.4405,144.3854,145.3973,2678200.0],["2018-06-26",145.3816,145.86,144.3148,144.7933,2070600.0],["2018-06-27",145.0521,146.966,143.9147,143.9618,2354800.0],["2018-06-28",143.6716,144.7854,142.5263,143.8127,2286300.0],["2018-06-29",144.0089,145.9385,144.0089,144.7933,2606200.0],["2018-07-02",144.4011,145.4757,143.3107,145.3423,2069800.0],["2018-07-03",146.2523,146.9975,145.562,145.6718,1348000.0],["2018-07-05",146.0091,147.6014,145.5934,146.9661,1801000.0],["2018-07-06",147.9152,150.2057,147.476,149.8292,2751600.0],["2018-07-09",150.2136,152.4805,149.9547,152.308,3065500.0],["2018-07-10",152.3079,153.861,151.0293,153.5002,2757000.0],["2018-07-11",152.6452,153.108,151.0136,151.5078,2431400.0],["2018-07-12",152.3236,152.3785,151.045,152.2373,2251900.0],["2018-07-13",152.9511,154.3317,151.6882,153.6728,2232000.0],["2018-07-16",153.5159,154.1905,152.2608,152.8648,1824800.0],["2018-07-17",150.8959,152.8805,150.692,152.1118,2567300.0],["2018-07-18",151.5862,152.1745,150.645,151.2333,2215800.0],["2018-07-19",150.4959,151.2725,149.2644,150.4174,2539200.0],["2018-07-20",150.1978,150.1978,148.6369,149.4213,2252200.0],["2018-07-23",149.1232,149.7978,148.378,149.0134,1767000.0],["2018-07-24",150.0174,151.547,149.4291,150.1351,2440400.0],["2018-07-25",150.3076,151.7509,149.6409,151.4215,2009300.0],["2018-07-26",152.9825,153.4217,151.1391,152.2137,2835800.0],["2018-07-27",153.7433,153.9159,148.6996,150.9508,4100200.0],["2018-07-30",150.2135,150.7704,148.9898,149.5311,2984700.0],["2018-07-31",149.8213,154.9121,149.7193,154.1747,4429300.0],["2018-08-01",154.0022,154.512,152.7236,153.6178,2632800.0],["2018-08-02",152.6765,154.8572,151.1783,154.0414,2500400.0],["2018-08-03",153.9551,155.6338,153.8218,155.3043,2176200.0],["2018-08-06",154.8728,156.7476,154.1512,155.0062,1913800.0],["2018-08-07",155.069,157.5869,155.0297,157.1947,2349800.0],["2018-08-08",155.7043,155.7043,153.0138,153.9002,3145900.0],["2018-08-09",153.2962,153.9943,152.0412,152.151,2766500.0],["2018-08-10",151.6255,153.1001,150.8097,152.504,1769100.0],["2018-08-13",152.7158,153.9943,151.9549,153.4374,1802900.0],["2018-08-14",153.6963,154.4964,152.8727,153.5551,1240200.0],["2018-08-15",152.8256,153.3355,151.3039,153.1629,1900200.0],["2018-08-16",153.5736,155.6822,152.2073,155.1373,2361700.0],["2018-08-17",154.9793,156.772,154.2211,155.9112,2183800.0],["2018-08-20",156.2824,156.7641,155.4768,156.0217,1747900.0],["2018-08-21",156.3139,156.6851,155.3663,155.8243,1666900.0],["2018-08-22",155.698,156.9616,154.6556,156.2429,1709300.0],["2018-08-23",155.8717,156.1718,154.4897,155.2636,1351200.0],["2018-08-24",155.4847,155.9744,154.4739,155.2952,1358500.0],["2018-08-27",155.9901,156.8904,155.4136,156.843,2034400.0],["2018-08-28",157.1748,157.8145,156.3692,156.8589,1644200.0],["2018-08-29",156.2034,157.9487,155.5163,157.7513,1775100.0],["2018-08-30",157.617,158.4936,156.922,158.2251,1992500.0],["2018-08-31",157.8144,158.3199,156.6772,157.7986,2981400.0],["2018-09-04",157.3564,157.7513,154.2606,155.3663,2293500.0],["2018-09-05",155.6821,156.8983,155.461,156.1718,1809000.0],["2018-09-06",156.0139,156.8352,154.0948,154.9082,1797300.0],["2018-09-07",154.3396,156.0139,153.8026,155.0267,2604100.0],["2018-09-10",155.8638,160.8629,155.0977,159.9231,4310800.0],["2018-09-11",158.7385,160.318,157.3722,157.5302,3386000.0],["2018-09-12",157.696,159.1334,156.4798,157.5539,2133500.0],["2018-09-13",158.1383,160.389,157.4828,160.2627,2780200.0],["2018-09-14",160.8234,161.4394,157.9487,158.4068,2504200.0],["2018-09-17",158.1777,159.0938,157.5617,158.5884,1950100.0],["2018-09-18",158.2804,161.005,157.3169,159.7967,1982300.0],["2018-09-19",160.0731,161.4236,159.1886,160.4759,2204600.0],["2018-09-20",160.7918,162.0949,160.3338,161.9764,2225000.0],["2018-09-21",162.4187,163.1768,161.242,161.9764,7314000.0],["2018-09-24",161.5263,164.0061,161.1946,163.6428,2642000.0],["2018-09-25",164.4878,164.9774,162.8925,163.0504,2556200.0],["2018-09-26",162.9162,164.9616,162.9162,163.3427,2162600.0],["2018-09-27",163.8008,165.9963,163.3506,164.9696,2571200.0],["2018-09-28",164.6931,164.8985,163.2953,163.7059,3238200.0],["2018-10-01",164.0535,165.325,163.1769,163.4059,2518100.0],["2018-10-02",163.0189,164.3457,162.7583,164.0061,2172100.0],["2018-10-03",164.4641,164.4641,163.1926,163.3979,2258800.0],["2018-10-04",162.7582,163.5954,158.5884,160.6891,3219800.0],["2018-10-05",161.4631,162.7583,159.394,161.1235,2481000.0],["2018-10-08",160.6102,162.7899,160.4996,162.3476,2878100.0],["2018-10-09",162.4898,164.3299,161.4947,162.6872,2509100.0],["2018-10-10",161.8974,162.9636,158.5568,158.8964,4148000.0],["2018-10-11",159.1729,160.2864,151.9309,153.0918,4175000.0],["2018-10-12",154.4896,156.4403,153.3287,155.8875,3231400.0],["2018-10-15",154.9477,156.693,154.0,154.4659,2091100.0],["2018-10-16",155.7532,160.0652,154.9635,159.7967,2261500.0],["2018-10-17",159.0622,160.5627,157.1116,160.1363,2459700.0],["2018-10-18",160.4522,161.5105,158.1699,160.0968,2433600.0],["2018-10-19",160.1126,161.9922,159.0939,159.3703,2692500.0],["2018-10-22",158.8649,159.3703,155.9507,156.3851,2717500.0],["2018-10-23",155.0267,157.2301,152.9891,156.0849,2553500.0],["2018-10-24",155.5321,156.3376,147.9742,148.377,4288300.0],["2018-10-25",148.993,150.4461,143.1884,148.5508,4983700.0],["2018-10-26",146.4185,147.9427,144.7442,146.8765,4580400.0],["2018-10-29",149.5143,150.77,145.9446,148.6219,3829500.0],["2018-10-30",149.6011,150.841,147.7057,149.3247,4040600.0],["2018-10-31",149.3247,154.2606,149.2931,152.2547,4541000.0],["2018-11-01",152.2705,153.5104,150.8095,152.3416,2827300.0],["2018-11-02",153.4393,154.2764,146.758,147.7294,3696300.0],["2018-11-05",148.2191,150.6199,148.1164,149.9881,2713500.0],["2018-11-06",150.2171,152.1836,149.6722,150.6436,2139000.0],["2018-11-07",152.2704,156.156,151.6386,156.0691,3077800.0],["2018-11-08",156.0059,156.5904,154.2211,154.8055,2636600.0],["2018-11-09",154.2922,155.5084,151.7729,152.5469,2344900.0],["2018-11-12",152.9339,153.7789,150.4304,151.2833,2109100.0],["2018-11-13",152.3494,153.8579,150.8647,151.2754,2232200.0],["2018-11-14",151.6545,152.7364,149.7828,150.3356,2850300.0],["2018-11-15",149.7789,153.1906,148.8087,153.0474,2607100.0],["2018-11-16",152.9758,155.2662,152.443,154.4232,3862300.0],["2018-11-19",155.0117,156.483,153.3815,155.0038,2629900.0],["2018-11-20",156.1251,158.0019,153.294,156.2205,3288800.0],["2018-11-21",155.2105,157.1032,153.1747,153.3019,2173600.0],["2018-11-23",152.0931,154.6618,151.7114,153.1429,1349200.0],["2018-11-26",155.0276,156.1171,153.0792,154.5187,2194600.0],["2018-11-27",153.6121,156.8488,152.5862,156.7454,2329200.0],["2018-11-28",156.634,160.6581,155.9183,160.1809,2617800.0],["2018-11-29",158.8767,162.2326,158.6778,160.9364,1937800.0],["2018-11-30",160.7615,166.201,160.4752,165.6125,4537200.0],["2018-12-03",165.4932,165.6523,159.3538,161.3817,4035300.0],["2018-12-04",162.7098,163.6164,156.8965,157.2702,3881100.0],["2018-12-06",155.6479,158.2643,153.6439,158.2643,3437300.0],["2018-12-07",157.3736,157.7792,151.9341,152.2442,3152400.0],["2018-12-10",153.5087,154.9084,149.6597,154.3517,2718300.0],["2018-12-11",155.7991,157.7872,154.5505,156.0138,3047500.0],["2018-12-12",157.5327,158.6063,156.1092,156.1967,2665600.0],["2018-12-13",156.4829,157.1907,155.2503,157.0873,2129800.0],["2018-12-14",155.1072,155.9899,152.4192,152.7453,2981300.0],["2018-12-17",152.8804,154.6379,150.0175,151.1627,2919400.0],["2018-12-18",152.2442,152.6418,146.6535,148.7928,3164300.0],["2018-12-19",148.7292,152.4987,145.1585,147.5124,3995400.0],["2018-12-20",147.1704,148.3474,145.3095,147.0909,3806200.0],["2018-12-21",146.2082,149.1984,142.5182,143.3135,7829800.0],["2018-12-24",142.7488,145.4765,141.7865,141.874,2205100.0],["2018-12-26",142.383,149.5324,142.2558,149.3972,2868200.0],["2018-12-27",147.409,151.4251,146.0253,151.3615,3137900.0],["2018-12-28",152.3953,154.7493,151.1468,151.6796,2477500.0],["2018-12-31",152.6339,155.7115,152.3794,154.8129,2764800.0],["2019-01-02",153.1031,153.6439,150.264,152.61,3009100.0],["2019-01-03",152.8089,154.4232,150.0414,150.2879,3973900.0],["2019-01-04",152.2601,156.2841,151.7671,155.4253,4193400.0],["2019-01-07",154.8845,158.5427,154.2801,157.5168,3032500.0],["2019-01-08",158.4154,159.9423,156.4114,159.5367,3290300.0],["2019-01-09",160.9284,161.3579,158.7574,159.3459,2869700.0],["2019-01-10",159.3459,161.851,158.6302,161.183,3131300.0],["2019-01-11",159.5606,159.8389,157.4611,159.497,3379700.0],["2019-01-14",158.646,159.0516,156.3955,156.4909,3378600.0],["2019-01-15",156.1092,159.0437,155.9024,158.5586,2859800.0],["2019-01-16",158.4949,159.4015,157.143,158.1689,3302400.0],["2019-01-17",157.7633,161.0636,157.4452,160.5785,2440200.0],["2019-01-18",161.6998,162.4951,159.8787,162.1372,3095000.0],["2019-01-22",161.1352,161.8191,159.6719,160.6262,3173100.0],["2019-01-23",160.6342,162.1929,159.155,160.2922,1917500.0],["2019-01-24",160.332,160.9603,158.8449,159.823,2390800.0],["2019-01-25",160.6024,160.825,156.5704,158.0735,4383600.0],["2019-01-28",155.0515,155.0515,151.107,152.6498,4186200.0],["2019-01-29",152.8327,154.0176,151.7353,152.777,3182100.0],["2019-01-30",150.2164,150.9082,142.8682,147.0115,8089100.0],["2019-01-31",146.9478,149.1904,146.2559,148.8008,4397900.0],["2019-02-01",148.3236,149.3733,147.5681,148.769,2488900.0],["2019-02-04",148.6815,148.8247,146.5582,148.0612,2930900.0],["2019-02-05",148.0771,150.3515,147.6954,149.7551,4933300.0],["2019-02-06",149.7551,152.5862,149.596,151.7034,3322400.0],["2019-02-07",151.6319,151.6319,145.2698,146.5104,4188100.0],["2019-02-08",145.8583,147.9578,145.8583,147.918,2601000.0],["2019-02-11",148.5463,148.8008,147.5284,147.751,2867300.0],["2019-02-12",148.9757,150.272,148.26,149.8505,2412400.0],["2019-02-13",150.4788,151.1945,149.8266,150.2879,2166000.0],["2019-02-14",150.336,150.5043,148.8694,149.6067,2611500.0],["2019-02-15",150.7206,151.5461,149.0537,150.937,3314600.0],["2019-02-19",150.4963,151.0412,149.7429,149.8391,2267500.0],["2019-02-20",150.0154,151.6423,149.4464,149.7991,3046400.0],["2019-02-21",149.3743,150.1837,148.06,148.661,2947600.0],["2019-02-22",148.9736,151.3537,148.9094,150.2638,2774100.0],["2019-02-25",151.1935,152.644,150.5764,152.1151,3182600.0],["2019-02-26",151.9147,153.5897,151.7544,152.3315,2431000.0],["2019-02-27",151.2576,154.0224,151.1935,153.4053,1886200.0],["2019-02-28",153.3733,153.5736,152.051,152.3315,2776200.0],["2019-03-01",153.3813,153.9183,152.644,153.197,2409400.0],["2019-03-04",153.7259,153.9663,150.1917,152.091,2274800.0],["2019-03-05",152.2674,152.8043,151.2977,151.3217,3445200.0],["2019-03-06",151.3698,151.7625,146.2007,146.7777,3956100.0],["2019-03-07",146.5934,146.7857,144.7341,145.4234,3421700.0],["2019-03-08",144.7342,145.3032,143.4599,144.9505,2750900.0],["2019-03-11",145.7279,147.9397,145.3752,147.5711,2816900.0],["2019-03-12",147.9478,148.2202,147.0742,147.6031,2677500.0],["2019-03-13",148.0199,150.937,147.6112,150.1436,2719700.0],["2019-03-14",150.2879,151.3538,148.9736,150.4722,2909600.0],["2019-03-15",151.0332,153.5817,150.7447,153.2611,6865000.0],["2019-03-18",153.1329,154.2869,152.4196,153.3172,2430200.0],["2019-03-19",153.814,154.4792,153.0046,153.4614,2268700.0],["2019-03-20",153.4695,154.4872,152.1632,153.1649,2378700.0],["2019-03-21",152.051,154.1667,151.6102,153.782,2292900.0],["2019-03-22",153.0367,154.5674,149.5025,149.6227,3144700.0],["2019-03-25",149.5746,150.4882,148.2924,149.5346,2523700.0],["2019-03-26",150.3039,151.9388,149.8872,150.8809,2359100.0],["2019-03-27",150.8649,151.1454,148.4366,149.3182,2022600.0],["2019-03-28",149.9272,150.5764,149.0617,150.384,1885600.0],["2019-03-29",151.7625,153.0688,151.0653,152.2513,3189700.0],["2019-04-01",153.181,154.319,152.6761,153.6859,2660500.0],["2019-04-02",153.7179,154.5273,153.229,154.2148,2141800.0],["2019-04-03",154.8158,155.3688,153.6378,154.6075,1948100.0],["2019-04-04",154.5514,155.8176,153.0607,154.1346,1785900.0],["2019-04-05",155.3768,157.773,154.912,156.603,2163300.0],["2019-04-08",155.8977,156.5228,154.3189,156.1782,1629800.0],["2019-04-09",155.1444,155.473,154.2789,154.6555,1872600.0],["2019-04-10",155.5932,156.2744,154.1426,155.3848,1653200.0],["2019-04-11",155.9298,156.1061,152.7883,153.9583,2082600.0],["2019-04-12",154.6876,155.0562,152.9004,153.4053,2060800.0],["2019-04-15",153.7419,154.8158,152.1472,153.229,2038300.0],["2019-04-16",154.0865,154.3269,150.2157,150.7046,2727300.0],["2019-04-17",150.945,151.2576,145.4794,146.2328,5242100.0],["2019-04-18",146.8499,147.0502,141.7289,142.2257,8266600.0],["2019-04-22",141.9292,142.3059,140.1421,141.3362,3215800.0],["2019-04-23",141.801,144.7742,140.8473,144.0609,3471700.0],["2019-04-24",144.3655,144.9184,142.8588,142.8909,2711600.0],["2019-04-25",141.9132,145.0707,140.9836,144.638,2453700.0],["2019-04-26",144.8143,145.7359,144.2773,145.4314,2445400.0],["2019-04-29",145.4153,146.2328,143.9247,145.1909,2662500.0],["2019-04-30",145.5596,145.8881,142.5543,143.7083,3963000.0],["2019-05-01",140.5668,143.0512,137.241,141.1598,6109100.0],["2019-05-02",141.0957,142.8909,139.6852,141.4483,3014000.0],["2019-05-03",141.7929,142.4661,141.4243,142.0975,2944500.0],["2019-05-06",140.639,142.0414,139.3487,141.8972,2735000.0],["2019-05-07",140.3585,141.3763,138.2428,139.3407,2797000.0],["2019-05-08",139.0441,140.647,137.6016,137.9622,3368400.0],["2019-05-09",137.233,138.7877,135.7904,138.5393,2854400.0],["2019-05-10",138.2107,138.2107,134.989,137.7218,2942300.0],["2019-05-13",135.6302,135.9187,133.9712,134.3159,3371800.0],["2019-05-14",134.38,136.0148,134.0754,134.4841,2525300.0],["2019-05-15",134.0193,136.7201,133.274,136.135,2860200.0],["2019-05-16",136.9272,139.0449,136.8787,137.3475,2716200.0],["2019-05-17",136.8221,138.4145,136.6928,137.3394,2266600.0],["2019-05-20",136.3452,137.7355,135.9168,136.1108,2144300.0],["2019-05-21",137.2263,137.4283,136.224,137.1616,2249300.0],["2019-05-22",136.8868,139.0692,136.2644,138.463,2615500.0],["2019-05-23",138.4953,139.8856,137.8082,139.1177,2902500.0],["2019-05-24",139.5299,140.4595,138.2932,138.4468,2417100.0],["2019-05-28",138.6731,139.6512,136.4099,136.4826,4066200.0],["2019-05-29",135.7956,137.2182,135.254,136.7494,2671600.0],["2019-05-30",136.9595,137.4526,135.9572,136.6362,1943300.0],["2019-05-31",135.844,136.4988,134.7286,134.7447,2808900.0],["2019-06-03",139.0288,142.9167,137.8648,139.3198,5774800.0],["2019-06-04",140.6696,141.7447,137.8648,141.2354,4553200.0],["2019-06-05",142.0033,142.0761,139.9098,141.0899,2606400.0],["2019-06-06",141.2759,142.3105,140.7181,141.0091,2396800.0],["2019-06-07",141.9629,142.262,140.0634,141.8659,2072000.0],["2019-06-10",142.2216,142.3913,140.6858,141.9225,2091400.0],["2019-06-11",142.4802,143.1915,140.807,141.1465,2313800.0],["2019-06-12",141.6962,142.8197,140.7747,141.9387,1888600.0],["2019-06-13",142.1246,143.434,141.6396,142.8359,1675800.0],["2019-06-14",143.046,143.7978,141.8982,142.3266,1621800.0],["2019-06-17",142.2943,144.3232,141.777,144.1938,1916800.0],["2019-06-18",144.9051,147.7746,144.7839,146.7966,3125500.0],["2019-06-19",146.6915,148.0171,146.0125,147.7342,2396500.0],["2019-06-20",149.3589,149.7711,147.2007,148.7931,2780400.0],["2019-06-21",148.6395,151.2584,147.8474,151.2423,6948100.0],["2019-06-24",150.4017,151.1534,149.2943,149.3994,2948300.0],["2019-06-25",149.2134,150.9755,148.0575,149.0841,2264700.0],["2019-06-26",149.3023,149.4882,147.71,148.0575,2124600.0],["2019-06-27",148.203,149.8924,147.9444,148.7446,2193700.0],["2019-06-28",148.8658,150.4259,148.4536,148.9548,3753200.0],["2019-07-01",151.0564,151.3958,149.6176,150.628,2079800.0],["2019-07-02",150.3693,150.8866,148.8901,150.8624,1796300.0],["2019-07-03",151.6222,153.1095,151.315,152.4305,1932600.0],["2019-07-05",151.5009,152.673,149.7307,150.2966,2225800.0],["2019-07-08",149.2619,149.5448,145.9155,147.3058,2700900.0],["2019-07-09",146.4733,147.3301,145.9075,146.7804,2273700.0],["2019-07-10",147.2492,148.1545,146.3278,147.3301,1775700.0],["2019-07-11",146.1904,146.3036,142.2216,143.8787,3621900.0],["2019-07-12",143.7331,143.9514,140.799,141.3971,4488700.0],["2019-07-15",141.3729,143.426,141.1385,142.359,3256800.0],["2019-07-16",142.5368,143.6927,142.1892,143.4502,2260100.0],["2019-07-17",143.9918,145.0507,143.0784,143.1189,1945200.0],["2019-07-18",143.1754,145.8428,142.9086,145.1234,2374400.0],["2019-07-19",146.0368,146.7723,144.0322,144.1938,2987200.0],["2019-07-22",143.7412,144.5333,142.0357,142.1731,2556800.0],["2019-07-23",142.6096,142.8844,141.874,142.2701,2081800.0],["2019-07-24",142.2782,142.8682,141.3567,142.0761,1898000.0],["2019-07-25",142.0842,142.6661,140.4595,140.7343,2145500.0],["2019-07-26",140.8636,141.8659,139.9341,141.7285,3070400.0],["2019-07-29",141.6719,143.1996,141.3243,142.3266,1985400.0],["2019-07-30",141.389,142.844,140.8636,142.6257,2005100.0],["2019-07-31",145.4952,151.9617,143.7978,150.8139,7157600.0],["2019-08-01",150.6684,153.1418,148.8416,150.3451,3484700.0],["2019-08-02",150.3451,151.8485,149.5448,151.3312,2966500.0],["2019-08-05",150.0056,150.3127,145.9156,146.7077,4060000.0],["2019-08-06",146.3844,149.2135,145.5195,149.1003,3172900.0],["2019-08-07",147.9524,148.8416,145.1799,148.3566,3308900.0],["2019-08-08",148.3001,149.8763,147.9606,149.7227,2449000.0],["2019-08-09",149.658,161.6614,147.7747,158.6302,8417100.0],["2019-08-12",159.9639,168.7583,159.4385,166.3333,10599300.0],["2019-08-13",164.4338,171.2802,164.0863,166.6082,5586400.0],["2019-08-14",165.0941,167.2024,161.7647,161.8868,4507100.0],["2019-08-15",162.8066,163.6207,161.6914,162.245,3065800.0],["2019-08-16",164.2964,167.2513,163.0997,166.0791,2922500.0],["2019-08-19",165.436,168.0979,163.7102,167.6909,2974900.0],["2019-08-20",167.6095,167.7886,165.2081,165.3872,2710800.0],["2019-08-21",166.4291,167.178,165.7209,166.014,1755200.0],["2019-08-22",167.0966,167.9758,164.4347,165.5907,2677600.0],["2019-08-23",165.322,165.7535,161.1867,162.0578,3416200.0],["2019-08-26",163.2951,168.0165,162.538,167.2106,4005200.0],["2019-08-27",168.1304,170.0923,167.0966,168.0898,3394000.0],["2019-08-28",167.292,171.061,167.1455,168.9282,3789300.0],["2019-08-29",170.1329,170.8167,167.0884,168.4886,2391600.0],["2019-08-30",170.1248,171.7366,168.4072,169.8236,2621300.0],["2019-09-03",168.7491,169.2294,166.6163,167.3001,2193000.0],["2019-09-04",168.2607,168.8061,165.2487,167.9513,1935700.0],["2019-09-05",168.2037,169.7016,167.6665,169.034,1685300.0],["2019-09-06",169.8399,170.4179,167.7723,169.0991,2388000.0],["2019-09-09",164.8661,165.208,161.8217,164.7115,4353200.0],["2019-09-10",163.466,164.4103,159.0295,160.2587,4866300.0],["2019-09-11",160.4704,161.553,158.8749,159.4203,2875300.0],["2019-09-12",159.6238,160.2262,157.841,157.9225,4448000.0],["2019-09-13",158.2563,160.096,158.1911,159.1191,2428800.0],["2019-09-16",159.6808,159.6808,157.5236,157.9876,1597400.0],["2019-09-17",157.955,160.1855,157.955,160.1366,2447400.0],["2019-09-18",159.8436,160.2262,157.3201,158.7691,1897800.0],["2019-09-19",159.3226,159.8517,158.3457,159.2656,1483400.0],["2019-09-20",159.5505,162.2531,159.347,160.3157,6680400.0],["2019-09-23",160.9751,161.838,160.617,160.9833,1683900.0],["2019-09-24",161.9763,162.6438,159.233,159.9982,2322500.0],["2019-09-25",160.8367,161.4472,159.4854,159.5994,1779900.0],["2019-09-26",159.4773,159.8029,157.1735,159.0458,1877800.0],["2019-09-27",159.1923,160.2424,157.7922,158.6876,1770300.0],["2019-09-30",156.9456,160.104,156.042,157.5236,2492300.0],["2019-10-01",156.7665,159.4529,156.3758,157.2631,2331000.0],["2019-10-02",157.5806,157.5806,153.6732,154.0233,2250800.0],["2019-10-03",154.3407,156.8398,153.8523,156.7991,1888500.0],["2019-10-04",157.2224,159.5587,157.2224,159.2168,2158200.0],["2019-10-07",158.362,161.8461,158.2888,160.503,2199300.0],["2019-10-08",159.9982,161.1786,158.7365,159.6156,2032600.0],["2019-10-09",161.7321,161.7321,159.518,160.1122,1292900.0],["2019-10-10",161.1786,162.2857,160.3808,161.7321,1297500.0],["2019-10-11",162.9939,165.9732,162.7904,163.4579,2472200.0],["2019-10-14",163.8242,166.7955,163.808,165.1593,1638200.0],["2019-10-15",165.6232,166.714,164.9231,166.6,1492800.0],["2019-10-16",166.1849,166.8605,164.5812,165.4197,1758500.0],["2019-10-17",164.101,166.6733,164.044,165.7046,1380800.0],["2019-10-18",166.1523,166.1605,163.466,165.0208,2043400.0],["2019-10-21",165.7128,165.7454,163.4416,165.1918,1564000.0],["2019-10-22",166.5756,167.7396,165.4278,166.7384,2136700.0],["2019-10-23",166.25,167.6013,165.2813,165.5093,1805800.0],["2019-10-24",166.0221,166.307,164.158,165.2976,1220800.0],["2019-10-25",164.915,165.8267,164.0359,165.2895,1321500.0],["2019-10-28",165.3871,167.6746,164.9883,166.885,1652800.0],["2019-10-29",167.0885,171.9645,166.8036,170.1248,4460000.0],["2019-10-30",167.9757,171.761,166.193,171.6633,3793500.0],["2019-10-31",171.0284,173.9345,170.6214,173.5926,3255800.0],["2019-11-01",174.4148,178.5826,174.2031,177.4185,3685500.0],["2019-11-04",178.0535,178.9571,174.488,174.5369,2646600.0],["2019-11-05",175.7661,178.6722,173.5438,175.0823,3012000.0],["2019-11-06",175.3834,177.9314,175.3834,176.1568,2540200.0],["2019-11-07",176.572,177.8744,175.3916,177.4511,2498300.0],["2019-11-08",177.6302,180.1049,177.0197,179.9909,2069900.0],["2019-11-11",179.2827,180.2107,178.0291,179.6571,1364300.0],["2019-11-12",180.1537,183.3691,178.9815,180.1537,2704500.0],["2019-11-13",179.4374,180.4631,177.8988,178.8187,2333000.0],["2019-11-14",178.8187,179.2448,174.9919,179.0481,2749300.0],["2019-11-15",179.9413,181.0394,177.9911,180.982,2028600.0],["2019-11-18",181.1459,181.5802,179.63,180.8263,2239500.0],["2019-11-19",181.2934,184.1123,180.8509,183.9648,2551600.0],["2019-11-20",183.8664,185.6446,182.8421,184.7924,3524300.0],["2019-11-21",186.1117,187.4884,184.3909,186.6853,2659300.0],["2019-11-22",186.8984,189.1846,186.6935,189.0781,1975000.0],["2019-11-25",189.3567,193.2245,189.3567,192.192,2637400.0],["2019-11-26",191.7331,192.4788,190.1188,192.069,3300800.0],["2019-11-27",192.2821,192.7984,189.9877,192.192,1579800.0],["2019-11-29",191.856,192.9541,191.5446,192.3395,945600.0],["2019-12-02",192.192,193.2245,190.6269,191.3234,1633600.0],["2019-12-03",189.6845,191.0775,189.1109,190.7416,1825400.0],["2019-12-04",190.7088,192.4788,190.1106,191.6512,1908500.0],["2019-12-05",191.4955,191.561,189.6681,191.266,2083600.0],["2019-12-06",192.3067,192.5689,191.0857,191.561,1860900.0],["2019-12-09",192.5362,192.6099,190.6269,190.7826,1867900.0],["2019-12-10",190.0451,192.6673,189.7091,191.6184,1494700.0],["2019-12-11",191.7741,192.5443,190.9546,191.7577,1754100.0],["2019-12-12",192.2248,194.4045,191.7987,193.3802,1851500.0],["2019-12-13",193.0606,195.1256,192.6836,193.9948,2041200.0],["2019-12-16",196.2565,200.3783,196.2565,199.2884,3047600.0],["2019-12-17",199.5997,200.7552,197.715,198.9933,2382500.0],["2019-12-18",198.4771,199.3047,197.5019,198.2558,2956700.0],["2019-12-19",198.9442,199.3703,196.6088,198.1739,2070800.0],["2019-12-20",200.411,200.411,197.2397,199.1736,5091600.0],["2019-12-23",199.9275,199.9439,197.969,199.149,1686200.0],["2019-12-24",198.977,199.2064,198.0756,198.5754,612800.0],["2019-12-26",198.895,199.6489,197.7478,198.2231,1098300.0],["2019-12-27",198.5017,199.1163,196.7973,197.9199,1085000.0],["2019-12-30",197.8134,199.1081,196.1745,196.8874,1454400.0],["2019-12-31",196.8956,197.8626,195.437,197.543,1748300.0],["2020-01-02",199.1245,199.2802,195.8303,196.7481,2088000.0],["2020-01-03",194.3389,196.8792,193.5851,195.4124,1879000.0],["2020-01-06",194.3717,197.0349,193.8473,196.912,1802800.0],["2020-01-07",196.1007,196.6661,194.6913,195.06,1518900.0],["2020-01-08",194.9699,196.3219,193.8882,195.2075,2214700.0],["2020-01-09",196.4121,196.4121,195.0027,195.7893,1629000.0],["2020-01-10",195.5845,197.4283,194.7077,195.2403,1777600.0],["2020-01-13",195.2403,195.2977,192.3969,194.1423,2004400.0],["2020-01-14",193.2245,197.2234,192.7083,196.6662,2239100.0],["2020-01-15",197.2152,198.7967,196.7071,198.0592,1920700.0],["2020-01-16",198.4525,199.821,196.5432,197.0759,2085700.0],["2020-01-17",198.3952,198.4197,196.0679,197.8871,2582800.0],["2020-01-21",197.461,198.3132,194.4209,194.6995,3094200.0],["2020-01-22",195.6418,196.4203,193.1917,194.0029,1998200.0],["2020-01-23",194.257,194.257,190.9874,192.6017,2088700.0],["2020-01-24",193.2245,193.29,183.9648,184.858,5019900.0],["2020-01-27",183.2929,184.3172,181.2361,182.6947,2843600.0],["2020-01-28",183.2027,185.7675,182.6127,184.2434,2103900.0],["2020-01-29",184.7842,187.5949,184.3745,186.1363,2001100.0],["2020-01-30",185.194,185.9888,182.9897,185.3169,2581600.0],["2020-01-31",179.2612,179.5235,172.0911,177.0405,5968900.0],["2020-02-03",177.3191,179.9659,176.6389,177.7206,2565400.0],["2020-02-04",180.9082,183.4321,180.6706,181.7605,2765300.0],["2020-02-05",183.342,192.2739,183.342,190.0614,3669500.0],["2020-02-06",191.52,191.6593,187.9309,189.6599,2007500.0],["2020-02-07",189.6271,190.2581,186.5624,187.9227,2295100.0],["2020-02-10",186.9557,187.6195,185.407,186.3576,2144700.0],["2020-02-11",186.587,188.0374,185.8495,187.6195,1934500.0],["2020-02-12",188.0374,188.6602,185.0956,186.0134,2501300.0],["2020-02-13",185.675,186.9377,183.8842,184.0658,1946500.0],["2020-02-14",183.975,184.4372,182.6629,184.4289,1611900.0],["2020-02-18",184.9818,185.1469,182.3162,182.9517,1936400.0],["2020-02-19",183.9833,184.8993,183.2488,183.9998,1322900.0],["2020-02-20",184.1978,184.4289,180.3273,183.323,1638000.0],["2020-02-21",183.4056,184.693,182.374,183.8595,2047500.0],["2020-02-24",181.458,184.8498,178.0579,179.8075,3049600.0],["2020-02-25",179.9725,181.1939,173.1559,173.618,3915500.0],["2020-02-26",178.4045,178.8336,174.9714,177.0511,3314000.0],["2020-02-27",177.3647,177.6618,167.7091,167.9402,4071100.0],["2020-02-28",163.4426,167.5276,161.0741,164.829,5316100.0],["2020-03-02",164.9693,175.2603,163.9872,175.12,4245700.0],["2020-03-03",173.585,178.388,167.247,168.6995,3975100.0],["2020-03-04",172.9166,177.6701,171.3403,177.5215,3880200.0],["2020-03-05",171.3733,178.5778,171.3073,175.0539,3185400.0],["2020-03-06",168.3281,174.6331,168.2043,173.8408,3100500.0],["2020-03-09",163.1868,168.0393,157.4182,163.7067,4065600.0],["2020-03-10",167.8247,170.9112,160.6532,170.6636,3928700.0],["2020-03-11",165.8771,168.2868,161.594,163.9377,3777000.0],["2020-03-12",152.3676,161.9653,150.0073,150.3952,4902600.0],["2020-03-13",156.6011,167.6679,155.5778,166.7849,6903900.0],["2020-03-16",152.4006,168.947,150.9894,155.7099,4932400.0],["2020-03-17",158.6231,174.0554,158.1609,171.4889,5912800.0],["2020-03-18",163.8634,174.0471,162.3615,169.0791,5597900.0],["2020-03-19",165.8771,172.2728,161.1483,164.0285,4796500.0],["2020-03-20",164.1358,166.6776,153.4982,155.355,5726800.0],["2020-03-23",155.8832,158.4167,146.1121,153.4404,4396600.0],["2020-03-24",158.0123,167.4038,156.8075,166.9829,5288200.0],["2020-03-25",163.2115,166.1742,156.8075,159.3905,5301000.0],["2020-03-26",159.374,164.8208,157.2119,163.8057,5162200.0],["2020-03-27",160.4469,169.8961,160.1085,163.6241,4119600.0],["2020-03-30",165.093,172.8505,165.093,172.05,3219000.0],["2020-03-31",167.9319,171.0349,165.6295,167.3047,2929000.0],["2020-04-01",163.0382,166.1907,160.9173,163.2445,2747900.0],["2020-04-02",160.4386,172.9165,160.2736,172.3801,3867300.0],["2020-04-03",171.1835,173.0981,167.5523,169.5165,2281400.0],["2020-04-06",174.9549,175.5409,170.7049,174.6083,3702100.0],["2020-04-07",176.1516,177.5793,171.101,172.2976,2447500.0],["2020-04-08",172.3966,181.4085,171.1092,180.8886,2861500.0],["2020-04-09",179.4113,181.0206,178.0084,180.0798,2503300.0],["2020-04-13",179.0647,180.8803,177.5545,180.1293,2168000.0],["2020-04-14",182.3905,188.4232,181.7633,187.1688,3029000.0],["2020-04-15",185.675,186.1042,180.9876,183.0424,3107000.0],["2020-04-16",185.6833,191.5426,184.2143,190.5523,2617300.0],["2020-04-17",195.4461,195.5781,189.1659,193.9111,2864200.0],["2020-04-20",193.2757,197.6991,191.782,195.2563,2824000.0],["2020-04-21",193.9359,194.5714,188.9844,190.4286,2672900.0],["2020-04-22",192.5742,193.1106,187.8207,189.2236,2845100.0],["2020-04-23",189.0586,194.4723,188.8853,191.8645,3226400.0],["2020-04-24",193.1436,195.5286,190.4698,194.9922,1946200.0],["2020-04-27",195.2811,200.538,193.9359,200.0676,2472600.0],["2020-04-28",200.538,202.1472,195.4709,196.1393,2548900.0],["2020-04-29",197.1544,197.4928,194.134,194.5053,3365100.0],["2020-04-30",194.7777,198.12,191.3859,197.4185,5704500.0],["2020-05-01",192.2854,195.6277,188.1591,190.6183,3045400.0],["2020-05-04",191.8232,192.2193,188.2416,190.5605,2035800.0],["2020-05-05",190.8659,196.3951,189.1246,195.0582,1975500.0],["2020-05-06",195.8422,197.7981,194.5053,195.248,1980500.0],["2020-05-07",195.5038,196.3869,191.5426,192.5577,2451200.0],["2020-05-08",193.8946,194.5383,191.13,193.7873,1534300.0],["2020-05-11",192.3432,200.9424,191.881,200.3234,2163700.0],["2020-05-12",200.2738,201.7758,195.6276,195.7597,2241000.0],["2020-05-13",194.1175,201.3137,194.1175,195.4461,2292700.0],["2020-05-14",194.7199,197.2122,192.9456,196.3952,3322700.0],["2020-05-15",194.775,199.7601,194.3264,199.569,3111500.0],["2020-05-18",202.4437,203.0502,192.5899,193.7448,5631400.0],["2020-05-19",193.2878,193.9525,188.7431,188.9591,3835800.0],["2020-05-20",190.4878,191.194,187.4719,189.3246,3714600.0],["2020-05-21",189.5241,189.6321,186.1093,186.7573,2377500.0],["2020-05-22",186.2505,188.4107,185.7853,188.1282,2334300.0],["2020-05-26",189.0422,189.7235,184.2233,184.7799,2397800.0],["2020-05-27",184.7135,187.0481,180.6839,186.7823,2932100.0],["2020-05-28",187.987,188.2861,184.6553,186.2173,2591000.0],["2020-05-29",186.9401,191.5679,184.4974,190.8451,4251200.0],["2020-06-01",190.1721,191.543,187.53,188.5271,1816700.0],["2020-06-02",187.6048,188.0701,184.9295,185.8767,3198900.0],["2020-06-03",185.6856,186.3503,181.332,183.6168,3660500.0],["2020-06-04",183.4257,185.6523,182.1295,183.517,2392800.0],["2020-06-05",182.5366,187.7294,181.2904,187.4968,3714600.0],["2020-06-08",185.5028,187.9787,184.2399,187.5633,2270500.0],["2020-06-09",187.771,189.6902,186.5829,186.857,2403600.0],["2020-06-10",188.336,190.6706,187.3722,188.7015,2851300.0],["2020-06-11",189.4825,190.9116,181.6809,181.872,3900700.0],["2020-06-12",183.6998,184.7383,177.967,181.0411,2426600.0],["2020-06-15",179.3047,183.6168,177.6845,182.6031,2471800.0],["2020-06-16",185.1372,190.1638,184.9627,188.4938,2581600.0],["2020-06-17",189.8813,190.1056,186.5496,187.746,2751100.0],["2020-06-18",188.4855,192.324,187.5051,191.3602,2469800.0],["2020-06-19",193.9026,198.6301,192.1827,198.3227,5319500.0],["2020-06-22",196.337,197.4503,193.6367,194.5756,2337000.0],["2020-06-23",195.1406,198.7132,193.9525,195.8717,2171500.0],["2020-06-24",195.4231,196.9103,192.2575,193.1798,1972900.0],["2020-06-25",192.3406,195.6142,191.4184,195.34,2080300.0],["2020-06-26",195.556,196.794,192.6065,193.454,3613300.0],["2020-06-29",193.9193,194.5341,191.0778,192.3905,1938000.0],["2020-06-30",193.8444,197.1761,192.5899,195.9631,2589000.0],["2020-07-01",195.6806,212.8874,193.2379,211.9652,6575800.0],["2020-07-02",210.0957,217.2327,210.0957,214.5574,3338000.0],["2020-07-06",216.0446,220.149,210.9515,212.904,3460400.0],["2020-07-07",210.7023,215.1141,209.4477,210.3284,2365900.0],["2020-07-08",210.3284,211.0181,207.0882,209.0323,1993700.0],["2020-07-09",207.919,210.8934,206.7475,209.0905,1739600.0],["2020-07-10",208.2513,209.0157,205.2769,206.9137,1326100.0],["2020-07-13",207.57,212.2227,207.1131,207.7445,2528100.0],["2020-07-14",201.6959,210.8602,199.8016,210.2786,2368300.0],["2020-07-15",211.5082,211.5082,208.351,210.4613,1650100.0],["2020-07-16",209.4228,212.1064,207.6448,212.0317,1530900.0],["2020-07-17",213.278,215.9782,211.6661,214.7402,2044800.0],["2020-07-20",216.0862,218.3627,214.6239,216.809,1497400.0],["2020-07-21",214.8731,216.0446,213.7598,214.2832,1821600.0],["2020-07-22",215.8452,216.0197,212.5302,213.5106,1598100.0],["2020-07-23",215.6375,216.0197,209.0406,209.5724,2532000.0],["2020-07-24",208.7581,209.2317,203.9725,206.0329,2187900.0],["2020-07-27",205.468,211.9486,205.2437,210.7439,2155700.0],["2020-07-28",211.4168,214.6903,210.8435,212.0898,2266600.0],["2020-07-29",208.0436,210.0792,204.1719,206.7558,3286700.0],["2020-07-30",204.7202,205.9,203.7232,204.5042,1967400.0],["2020-07-31",204.0805,204.471,198.896,203.2829,2830100.0],["2020-08-03",203.4324,206.897,203.1665,205.5178,1853900.0],["2020-08-04",204.3629,204.5291,200.5161,202.3855,1912100.0],["2020-08-05",202.6514,203.8976,200.0675,200.6241,1736400.0],["2020-08-06",200.109,201.2307,198.6634,200.6906,1747000.0],["2020-08-07",202.3772,202.4105,198.2147,199.9761,1352300.0],["2020-08-10",199.6188,199.9594,196.2539,197.8823,1533200.0],["2020-08-11",197.8907,198.4889,194.7169,194.9578,2296200.0],["2020-08-12",194.991,201.8953,194.991,200.8318,2325500.0],["2020-08-13",200.4912,201.7043,199.0788,199.785,1362800.0],["2020-08-14",200.0777,200.7887,199.5842,200.4959,1225000.0],["2020-08-17",200.9142,204.7031,200.9142,203.2561,1697500.0],["2020-08-18",203.6827,204.3435,200.7553,201.9932,1123800.0],["2020-08-19",201.5917,203.8583,199.4839,201.1484,1900500.0],["2020-08-20",200.8473,201.3157,198.4802,199.6763,1172800.0],["2020-08-21",199.8017,199.8017,196.983,198.7646,1959900.0],["2020-08-24",198.8399,199.4337,195.352,197.0332,1565300.0],["2020-08-25",203.1641,209.0692,201.4076,207.6138,6392100.0],["2020-08-26",207.7058,210.2569,205.5562,209.2532,3125000.0],["2020-08-27",210.9761,214.8822,209.4455,211.4529,3928300.0],["2020-08-28",211.9464,212.5653,207.2541,211.7122,12838400.0],["2020-08-31",211.5533,214.1629,209.1863,211.8795,4053900.0],["2020-09-01",209.1444,210.8089,207.9985,209.8219,2869000.0],["2020-09-02",210.123,216.463,210.123,215.8942,2871600.0],["2020-09-03",216.8729,217.5169,206.0497,207.3545,3137700.0],["2020-09-04",210.215,211.0012,204.5692,207.7643,2910200.0],["2020-09-08",205.9493,206.585,200.3454,201.7255,3358600.0],["2020-09-09",202.9467,207.0033,202.2608,205.3974,2244300.0],["2020-09-10",204.5525,205.8741,199.8184,201.2738,2126400.0],["2020-09-11",202.1604,205.3304,201.6335,203.4234,1899400.0],["2020-09-14",204.7867,207.296,204.2933,206.3843,2086500.0],["2020-09-15",208.0153,210.7085,207.5134,207.7225,2243900.0],["2020-09-16",210.2318,210.2318,206.5934,207.229,2325300.0],["2020-09-17",203.691,208.8684,203.2645,207.4967,2801100.0],["2020-09-18",208.0069,208.9688,202.7041,207.1956,6042400.0],["2020-09-21",206.6269,206.6269,199.233,203.4067,2745300.0],["2020-09-22",202.0349,207.6723,201.4913,207.0116,2172600.0],["2020-09-23",206.8443,208.4586,201.9764,202.9048,2104300.0],["2020-09-24",202.5368,202.9801,198.8816,201.0061,1827200.0],["2020-09-25",200.3287,204.2347,198.9068,203.9336,2635700.0],["2020-09-28",207.1621,208.2997,204.7282,206.6185,2213900.0],["2020-09-29",207.0534,208.3081,205.3221,207.6808,2008000.0],["2020-09-30",208.9437,214.2214,207.5134,212.5821,3526600.0],["2020-10-01",213.3433,216.2205,212.4901,213.6109,2428300.0],["2020-10-02",211.11,213.0003,204.0925,205.2635,2514100.0],["2020-10-05",206.1919,214.6647,205.9577,214.1294,2852300.0],["2020-10-06",215.2921,215.2921,210.8925,211.3526,2431400.0],["2020-10-07",212.4148,216.1285,211.6955,215.5179,1842800.0],["2020-10-08",208.4921,209.1528,199.9021,200.8138,5592300.0],["2020-10-09",199.4839,200.3872,195.7368,197.9783,4183000.0],["2020-10-12",198.8398,202.3444,197.1921,200.3286,2881600.0],["2020-10-13",200.0694,202.3026,199.7934,200.1865,2065600.0],["2020-10-14",201.073,202.6371,198.3965,198.7729,2693600.0],["2020-10-15",197.3929,198.2209,194.7749,196.5648,2531000.0],["2020-10-16",196.8492,200.0359,195.5527,197.1586,2059300.0],["2020-10-19",197.5685,198.5973,192.3828,192.9683,2749800.0],["2020-10-20",193.261,194.8,191.8391,193.2945,1950100.0],["2020-10-21",191.9228,193.3028,190.3168,191.5129,1978700.0],["2020-10-22",190.7852,192.3158,189.1626,190.6848,2172900.0],["2020-10-23",191.3038,192.433,189.2797,189.999,2104200.0],["2020-10-26",189.0455,190.894,185.5075,188.1004,3087100.0],["2020-10-27",188.2426,188.987,186.6367,186.9043,1934400.0],["2020-10-28",183.1906,184.8969,180.6061,180.9825,2874000.0],["2020-10-29",178.6824,184.2863,175.8804,182.1869,2994100.0],["2020-10-30",180.8487,181.7269,178.9584,181.4509,3262500.0],["2020-11-02",185.3151,185.9926,181.6684,184.186,2029000.0],["2020-11-03",185.4824,186.5864,182.7222,184.0605,2533600.0],["2020-11-04",189.2713,197.3761,188.276,192.6504,3810000.0],["2020-11-05",195.5277,195.5778,192.3744,194.0221,2070300.0],["2020-11-06",194.5992,195.0593,192.4078,193.7712,2028500.0],["2020-11-09",203.1976,204.7533,195.72,196.5565,2996200.0],["2020-11-10",204.0842,205.6232,200.2952,202.0768,3742800.0],["2020-11-11",202.8463,205.481,199.4839,201.3157,2244800.0],["2020-11-12",201.1985,201.4829,197.0917,198.3464,2438200.0],["2020-11-13",199.4832,200.9148,197.8917,199.879,1767100.0],["2020-11-16",199.9295,201.9505,198.1106,199.2895,2069200.0],["2020-11-17",197.9001,199.5169,195.4664,195.7359,1935100.0],["2020-11-18",197.0917,197.3611,191.6939,191.7949,2466200.0],["2020-11-19",191.1297,191.1297,188.2834,189.1929,2595700.0],["2020-11-20",187.9718,189.5465,186.5066,187.9297,2956200.0],["2020-11-23",186.9949,187.9297,185.5465,187.1297,2032600.0],["2020-11-24",187.3234,187.8286,185.1087,185.6476,3198300.0],["2020-11-25",186.1866,188.4349,184.3508,185.5213,2550300.0],["2020-11-27",186.4476,190.4897,186.4308,189.3107,1698300.0],["2020-11-30",188.9065,189.7065,184.7971,186.9781,4857700.0],["2020-12-01",189.3697,190.1276,187.5508,189.5381,3050600.0],["2020-12-02",189.5381,193.7486,189.1423,190.7844,2641200.0],["2020-12-03",190.3128,192.376,189.9086,191.0791,2167800.0],["2020-12-04",190.1023,193.9591,190.1023,193.0159,2008800.0],["2020-12-07",192.8391,193.016,189.5634,190.6918,2250300.0],["2020-12-08",192.8475,192.9233,190.6076,192.7886,2124500.0],["2020-12-09",193.4959,195.0201,191.896,193.5549,2210000.0],["2020-12-10",193.3612,193.6812,191.5928,192.1318,1558100.0],["2020-12-11",190.7086,191.8286,189.8918,191.4917,2019300.0],["2020-12-14",193.2433,195.5254,191.6433,193.2265,2904700.0],["2020-12-15",192.8475,194.759,191.1549,194.1275,2566600.0],["2020-12-16",193.6728,194.759,192.0896,192.3675,2589100.0],["2020-12-17",192.9401,194.8432,192.6959,194.7254,2510400.0],["2020-12-18",195.399,195.399,191.3654,192.4096,5888900.0],["2020-12-21",190.0433,191.9465,186.5908,191.416,2311400.0],["2020-12-22",190.077,190.717,185.3276,186.0939,3571600.0],["2020-12-23",186.5065,188.2749,185.816,187.736,1763500.0],["2020-12-24",187.9886,189.117,187.1886,187.7276,955400.0],["2020-12-28",187.8118,191.0707,187.8118,188.3339,1495100.0],["2020-12-29",190.2118,193.2349,189.6981,191.0454,1564400.0],["2020-12-30",191.9802,192.8644,190.8012,191.2981,1891400.0],["2020-12-31",191.416,193.8917,190.2202,193.6138,1821000.0],["2021-01-04",194.7338,194.7338,188.3507,190.8686,3088200.0],["2021-01-05",191.1044,192.7549,188.9234,191.7949,2494000.0],["2021-01-06",189.4707,196.6538,189.4707,196.418,3754800.0],["2021-01-07",195.2475,198.2032,194.9191,197.0664,2647800.0],["2021-01-08",198.3379,201.1421,197.9758,200.8305,2511100.0],["2021-01-11",202.1021,202.3968,197.4117,200.0558,2600500.0],["2021-01-12",199.6769,201.0747,198.1864,199.2306,1771500.0],["2021-01-13",198.7253,200.839,198.0769,200.199,1412300.0],["2021-01-14",199.1548,205.041,198.4642,203.5,2594000.0],["2021-01-15",203.0958,207.862,202.1189,206.7252,2855200.0],["2021-01-19",207.5757,209.6809,207.4747,209.0662,2172900.0],["2021-01-20",208.3504,213.344,207.2557,212.5104,2768200.0],["2021-01-21",212.2072,212.8219,210.1188,212.2325,2215900.0],["2021-01-22",212.4262,214.9272,210.9946,213.4704,1866600.0],["2021-01-25",212.2494,216.5103,212.0809,216.5019,1830700.0],["2021-01-26",216.0724,218.1608,214.6156,217.7651,2008900.0],["2021-01-27",215.1293,218.4724,210.7925,211.4156,3237900.0],["2021-01-28",212.6114,232.9984,205.0073,208.6283,5205600.0],["2021-01-29",206.2536,207.5504,202.3126,203.3063,3792800.0],["2021-02-01",205.7231,206.7168,201.7484,202.4642,2173500.0],["2021-02-02",202.1022,203.7442,199.4075,202.5148,2444200.0],["2021-02-03",194.9948,201.9926,194.8517,199.6432,4479200.0],["2021-02-04",198.9695,200.3,196.839,199.7611,2819700.0],["2021-02-05",200.679,201.159,198.2116,199.0032,2421800.0],["2021-02-08",200.4095,201.7905,198.6074,200.0558,2258200.0],["2021-02-09",199.8116,200.14,197.7148,199.2811,1996500.0],["2021-02-10",200.7548,202.3547,199.3232,200.8053,2964400.0],["2021-02-11",202.4511,202.8668,198.5062,199.397,1633900.0],["2021-02-12",199.397,201.3567,198.0821,201.238,1460300.0],["2021-02-16",200.2199,201.6452,197.2677,197.5306,2018100.0],["2021-02-17",197.098,200.0757,196.1733,199.8806,1575400.0],["2021-02-18",199.7278,199.7278,197.0725,197.2676,1945300.0],["2021-02-19",196.8265,197.7936,195.8424,196.555,2471500.0],["2021-02-22",195.4012,198.345,195.2231,196.3684,2334800.0],["2021-02-23",197.3694,201.9081,195.9442,197.2082,2919200.0],["2021-02-24",195.011,195.7915,193.1786,195.1129,2690500.0],["2021-02-25",195.1128,195.5455,192.4914,193.0174,2769200.0],["2021-02-26",195.3843,195.3843,189.7088,190.8117,3453500.0],["2021-03-01",191.6261,193.3652,191.0746,192.6101,2178100.0],["2021-03-02",192.5762,193.3313,191.1171,191.4649,2407500.0],["2021-03-03",189.624,191.4649,187.7491,189.9803,2610600.0],["2021-03-04",193.2719,193.3143,186.8499,188.2582,3577000.0],["2021-03-05",188.7162,193.5518,187.8679,193.1955,3021300.0],["2021-03-08",193.4925,196.9877,192.3217,193.2634,3101000.0],["2021-03-09",195.1213,197.7682,194.0863,194.2645,3057300.0],["2021-03-10",196.3599,198.0821,194.2899,195.0874,2309800.0],["2021-03-11",195.6812,198.4808,194.0863,196.1139,2244000.0],["2021-03-12",195.3249,195.766,194.01,195.4267,1752600.0],["2021-03-15",195.1213,200.3472,194.9517,200.1775,2911000.0],["2021-03-16",202.0099,205.3185,200.7374,203.8763,3386300.0],["2021-03-17",203.8678,208.6101,202.9431,207.2273,3255500.0],["2021-03-18",204.029,209.6621,204.029,207.3546,3063100.0],["2021-03-19",208.4744,209.8827,204.9877,208.6441,12589900.0],["2021-03-22",205.607,211.8933,205.607,211.8254,2059800.0],["2021-03-23",212.0799,212.0884,207.7618,207.8805,2604700.0],["2021-03-24",207.8466,209.8742,206.8455,208.2453,2237500.0],["2021-03-25",209.5773,210.0014,207.8297,208.9071,2707600.0],["2021-03-26",208.6695,214.871,208.3047,214.5147,2638900.0],["2021-03-29",213.3863,217.6875,213.3185,216.2962,2488100.0],["2021-03-30",214.7862,215.4903,211.0958,211.8763,1979000.0],["2021-03-31",211.4351,212.046,209.8487,211.0788,3571900.0],["2021-04-01",211.8593,212.0884,209.0428,211.3842,2176900.0],["2021-04-05",211.2909,214.3196,211.2909,213.8021,2230500.0],["2021-04-06",213.5645,214.2432,210.5953,211.3249,2040100.0],["2021-04-07",210.5359,212.275,209.6281,210.4935,1583500.0],["2021-04-08",211.3249,211.6473,208.678,209.4415,1633600.0],["2021-04-09",210.1456,211.3248,208.5337,211.1976,1368600.0],["2021-04-12",210.8328,212.0884,210.2135,211.1891,1722000.0],["2021-04-13",211.3673,212.3853,209.6197,212.0459,1766000.0],["2021-04-14",212.0714,213.3609,211.24,211.766,1753800.0],["2021-04-15",213.0216,218.0268,212.5125,216.4404,2366300.0],["2021-04-16",217.5518,219.5709,216.0502,216.9325,2768700.0],["2021-04-19",214.5062,217.2718,214.328,217.153,2345100.0],["2021-04-20",216.1944,220.8773,216.1944,219.8423,1579300.0],["2021-04-21",220.9197,221.4202,218.6631,219.5369,2173600.0],["2021-04-22",218.485,219.2824,215.1934,216.3726,3370700.0],["2021-04-23",216.3132,218.994,215.2018,218.0523,2426900.0],["2021-04-26",217.7299,217.8148,215.8381,216.7713,1782700.0],["2021-04-27",216.4913,217.6281,215.2782,216.4404,2184900.0],["2021-04-28",204.8943,206.9728,198.3111,200.8138,7550800.0],["2021-04-29",199.4225,200.2114,195.9951,199.1171,4053400.0],["2021-04-30",198.7438,204.1647,198.6844,203.2994,3420900.0],["2021-05-03",204.1732,209.5603,204.0714,208.169,3587700.0],["2021-05-04",209.7723,210.0353,206.0396,209.8487,3555900.0],["2021-05-05",208.941,212.0714,208.6186,211.537,2765100.0],["2021-05-06",211.4776,213.3439,209.5094,213.1912,2790800.0],["2021-05-07",213.5985,216.9494,213.5985,215.66,2512700.0],["2021-05-10",217.1785,219.5624,213.836,214.3111,4079900.0],["2021-05-11",214.7692,217.1446,213.4627,214.0396,2307100.0],["2021-05-12",213.2846,215.2443,211.8169,212.7925,2431900.0],["2021-05-13",212.2326,215.5581,211.9102,213.8445,3275300.0],["2021-05-14",216.0486,217.501,214.5621,214.7586,2286800.0],["2021-05-17",215.536,217.5607,214.1264,215.6129,1922200.0],["2021-05-18",215.3566,216.228,213.853,214.3143,1729400.0],["2021-05-19",212.2042,212.8022,210.8031,212.4092,2652500.0],["2021-05-20",211.8796,217.3301,211.7941,215.2285,2227400.0],["2021-05-21",216.7492,217.0482,214.2118,214.4425,2177900.0],["2021-05-24",214.058,216.5527,211.5036,211.6574,2552000.0],["2021-05-25",210.7262,211.6574,206.5571,206.7451,3210600.0],["2021-05-26",206.6083,207.1551,203.6097,203.7976,3812100.0],["2021-05-27",204.1053,204.5751,200.4061,201.0297,3701100.0],["2021-05-28",201.7986,205.7797,201.7303,203.2766,3239300.0],["2021-06-01",206.9159,206.9843,199.005,199.5517,3799600.0],["2021-06-02",200.6794,202.2087,199.8166,200.9016,2266800.0],["2021-06-03",199.6286,202.1147,199.3638,201.3971,2010600.0],["2021-06-04",202.2514,204.4214,201.4056,202.3454,1875700.0],["2021-06-07",202.4052,205.5235,200.9358,202.6358,2153800.0],["2021-06-08",204.1223,204.2846,200.9784,202.3197,1638000.0],["2021-06-09",203.2595,206.1556,202.2428,204.6264,3047700.0],["2021-06-10",204.6691,209.59,204.3701,209.0005,2655900.0],["2021-06-11",209.2055,209.7352,206.728,207.4029,2002300.0],["2021-06-14",207.2235,207.3602,204.4299,206.0531,2083200.0],["2021-06-15",206.523,206.728,204.2248,204.9083,2508800.0],["2021-06-16",205.7797,208.8894,203.3278,204.6776,3185600.0],["2021-06-17",204.6435,207.1124,203.6183,205.6857,2142800.0],["2021-06-18",204.6776,205.8908,202.0207,203.9088,5560400.0],["2021-06-21",204.7289,205.8139,203.0288,205.2415,2149000.0],["2021-06-22",204.7887,205.6772,203.5755,204.9595,1780400.0],["2021-06-23",204.7375,204.8229,202.4137,203.9344,1654300.0],["2021-06-24",205.3867,207.625,204.4299,205.848,1943000.0],["2021-06-25",206.4375,208.1547,205.1304,207.326,4309900.0],["2021-06-28",208.4794,209.7438,207.309,207.4627,1680700.0],["2021-06-29",207.7873,208.4024,206.7963,207.1381,1337200.0],["2021-06-30",207.3602,208.6844,206.7963,208.2401,2325100.0],["2021-07-01",208.2316,211.1021,208.0693,210.9312,2091600.0],["2021-07-02",211.2986,213.4942,210.3759,212.469,1943600.0],["2021-07-06",211.2388,211.9735,207.7447,208.1547,2792300.0],["2021-07-07",208.5135,208.6929,206.1812,207.7874,2381700.0],["2021-07-08",208.6588,210.7604,207.1295,208.6929,1994300.0],["2021-07-09",207.6763,210.1025,206.4973,209.4789,1609900.0],["2021-07-12",208.8723,211.7856,208.0607,208.7698,2149400.0],["2021-07-13",209.6412,210.8031,207.5823,209.1628,1618200.0],["2021-07-14",208.6417,209.59,206.3094,209.0518,2185200.0],["2021-07-15",208.7357,211.5037,206.8647,210.7006,2106700.0],["2021-07-16",211.9394,213.1781,210.6237,211.8369,3141400.0],["2021-07-19",211.7002,213.5369,209.1799,210.786,2529900.0],["2021-07-20",211.2473,213.9128,209.9146,210.9227,3035200.0],["2021-07-21",210.9398,210.9825,207.3346,209.1799,1901900.0],["2021-07-22",208.4366,210.3503,207.7105,209.0859,1379800.0],["2021-07-23",210.393,212.3494,209.1969,211.6318,1747300.0],["2021-07-26",211.6318,212.2042,209.1457,209.3764,1518500.0],["2021-07-27",208.5562,209.8292,207.924,209.0347,2166400.0],["2021-07-28",208.9236,211.6147,208.0436,208.6673,1649100.0],["2021-07-29",208.8467,209.4447,206.9245,207.1381,1498900.0],["2021-07-30",207.2747,207.6848,205.5747,206.3521,2284100.0],["2021-08-02",206.8476,207.1552,203.6439,204.857,1849400.0],["2021-08-03",205.6858,208.7869,204.5324,208.5221,2320400.0],["2021-08-04",203.6439,204.5409,194.0157,195.0495,6952800.0],["2021-08-05",195.4253,199.9447,194.8359,199.902,3294100.0],["2021-08-06",198.0738,199.2698,195.4425,196.6214,2363800.0],["2021-08-09",196.9375,197.6893,194.1183,194.6907,2250300.0],["2021-08-10",194.9555,194.9555,191.3161,194.7505,2860200.0],["2021-08-11",195.7585,196.4933,194.3489,194.8957,2104900.0],["2021-08-12",194.9555,196.049,192.9136,194.9127,1798600.0],["2021-08-13",195.7329,198.1079,195.4339,196.2199,1797300.0],["2021-08-16",196.5126,199.1212,196.2199,198.9318,2434500.0],["2021-08-17",197.7179,199.1126,197.5974,199.0437,2666500.0],["2021-08-18",198.4583,199.1556,195.0835,195.2901,2988100.0],["2021-08-19",194.3,196.0305,192.2424,193.1808,2669000.0],["2021-08-20",193.1808,194.7735,191.1318,192.4404,2811600.0],["2021-08-23",193.0,195.8066,192.6471,194.257,1932600.0],["2021-08-24",194.1537,194.2914,192.4663,193.1723,1790400.0],["2021-08-25",193.112,193.5596,190.4173,190.7703,2173200.0],["2021-08-26",191.1749,191.1749,189.5392,190.667,2844500.0],["2021-08-27",191.3127,194.0159,189.5908,191.7948,2660900.0],["2021-08-30",191.3643,193.9729,191.2094,192.957,1881800.0],["2021-08-31",193.6544,194.2656,192.2769,194.1623,2904700.0],["2021-09-01",194.1795,194.6702,191.0199,192.2855,2699000.0],["2021-09-02",192.5352,194.5928,192.3544,194.5325,1817800.0],["2021-09-03",194.3603,195.5914,193.0173,194.8855,1664100.0],["2021-09-07",191.9842,193.6544,188.9882,190.5551,3281800.0],["2021-09-08",190.5464,191.3729,189.4875,190.1504,2140400.0],["2021-09-09",189.8319,189.961,185.4498,185.5962,3273600.0],["2021-09-10",186.3883,186.8101,183.8486,184.0207,2217800.0],["2021-09-13",186.8704,188.5836,185.1571,186.5777,2553400.0],["2021-09-14",187.3352,187.6107,185.2002,185.9922,1999300.0],["2021-09-15",186.6207,189.3325,185.8372,187.7915,2555600.0],["2021-09-16",187.6968,188.2392,184.236,187.1286,2695600.0],["2021-09-17",187.0167,189.2981,185.8458,188.8677,5659900.0],["2021-09-20",188.0067,189.2723,184.477,185.1915,3293000.0],["2021-09-21",185.7081,187.7657,184.5459,185.4068,2112100.0],["2021-09-22",186.4399,186.4399,183.771,183.926,2542800.0],["2021-09-23",182.9531,185.5789,182.7724,185.1399,2181500.0],["2021-09-24",184.8816,185.5531,183.5472,183.9002,1908600.0],["2021-09-27",183.5903,185.0538,183.1168,183.4697,1943000.0],["2021-09-28",182.7724,184.8902,182.2128,182.7466,2919000.0],["2021-09-29",182.9446,186.6465,182.385,185.0108,1900800.0],["2021-09-30",185.777,186.5346,182.9618,183.0737,2491900.0],["2021-10-01",183.8829,184.7611,181.481,184.1671,2629400.0],["2021-10-04",184.322,185.6478,181.4552,182.032,2856300.0],["2021-10-05",181.834,184.2273,181.7221,182.3936,2481900.0],["2021-10-06",181.9287,182.583,179.9055,180.7751,2928200.0],["2021-10-07",179.5267,182.9015,179.5267,180.0347,3331700.0],["2021-10-08",180.9042,180.9472,178.7691,179.8883,2349800.0],["2021-10-11",179.983,180.6976,177.8566,177.9513,1982200.0],["2021-10-12",178.5797,178.6916,172.5878,173.8103,3544000.0],["2021-10-13",174.6109,176.393,173.991,175.291,3303300.0],["2021-10-14",176.0486,178.64,176.0486,178.0201,3015100.0],["2021-10-15",179.4923,179.9486,177.5466,178.9327,3684600.0],["2021-10-18",177.6586,178.2096,174.2924,174.8778,2812500.0],["2021-10-19",176.0486,178.1234,174.8347,178.0201,2480500.0],["2021-10-20",178.5539,182.1611,177.5639,180.4996,2308600.0],["2021-10-21",180.9214,181.0161,178.7864,179.9228,1921100.0],["2021-10-22",180.534,181.2227,179.5009,180.138,1349300.0],["2021-10-25",180.3618,180.6373,178.1837,178.7519,1916500.0],["2021-10-26",179.2426,180.7751,178.7519,179.6559,1664400.0],["2021-10-27",180.6803,181.1366,177.185,177.8479,2003300.0],["2021-10-28",178.287,180.3532,177.0129,178.3559,2166500.0],["2021-10-29",177.65,178.8122,175.799,178.1837,2592300.0],["2021-11-01",179.0704,182.5916,178.8724,180.6115,3105300.0],["2021-11-02",181.2313,184.8558,179.191,184.4598,3329300.0],["2021-11-03",181.5757,188.7557,180.6201,187.7915,3775600.0],["2021-11-04",187.9379,188.067,182.273,185.0366,2781300.0],["2021-11-05",185.622,187.1803,183.1426,184.0379,2300100.0],["2021-11-08",184.2876,184.6147,181.5929,181.9717,2532900.0],["2021-11-09",181.6704,183.9776,181.1969,182.2644,2296300.0],["2021-11-10",183.6161,185.5273,182.9704,183.5558,2360400.0],["2021-11-11",184.3048,184.3048,181.2744,182.1353,2615700.0],["2021-11-12",182.7724,183.2717,181.1194,181.9889,4614100.0],["2021-11-15",182.9092,183.0828,179.7752,180.053,3129200.0],["2021-11-16",180.5999,181.4767,178.2038,178.308,2942500.0],["2021-11-17",178.1518,180.0096,176.7541,178.6814,3329300.0],["2021-11-18",178.5164,179.0372,176.8669,177.1187,4261500.0],["2021-11-19",178.2038,179.0112,176.8148,178.907,3217100.0],["2021-11-22",178.3601,179.098,174.2798,175.9987,2835100.0],["2021-11-23",175.5647,178.3862,174.7313,177.5614,2149300.0],["2021-11-24",177.3617,178.2125,176.1897,177.0753,1699800.0],["2021-11-26",177.7437,178.8376,174.0801,174.575,3197900.0],["2021-11-29",175.7817,177.8218,175.009,176.6411,2519900.0],["2021-11-30",175.9987,176.9884,172.5262,172.6564,5400100.0],["2021-12-01",174.0107,178.525,172.448,174.3232,3057700.0],["2021-12-02",174.2625,176.32,173.0297,174.6445,2858200.0],["2021-12-03",174.8267,176.9277,174.3579,175.747,3591900.0],["2021-12-06",179.1675,183.8641,178.8115,181.2597,3998600.0],["2021-12-07",181.5722,184.4284,180.0182,183.4561,3309500.0],["2021-12-08",184.8191,185.7046,182.6835,185.3747,2624400.0],["2021-12-09",185.3747,185.7653,181.8761,184.5413,2699800.0],["2021-12-10",185.1751,186.1734,182.3189,183.0828,2812200.0],["2021-12-13",182.6834,185.0795,181.442,183.5169,2721300.0],["2021-12-14",183.4561,186.4859,182.5098,185.557,2602600.0],["2021-12-15",185.7827,190.5575,185.0188,190.3405,3924500.0],["2021-12-16",190.9916,200.5759,190.9916,193.2314,6027200.0],["2021-12-17",193.3269,194.6031,190.4013,193.162,6424000.0],["2021-12-20",192.9449,193.1533,189.8543,190.9829,2922200.0],["2021-12-21",191.4691,193.8131,190.9569,191.7903,2987500.0],["2021-12-22",190.9916,192.641,189.0469,192.3198,2677700.0],["2021-12-23",193.0491,194.8809,192.2938,194.2818,1668800.0],["2021-12-27",194.2992,195.7317,193.3095,195.4799,1763200.0],["2021-12-28",195.4799,197.0512,195.3757,196.0008,1304500.0],["2021-12-29",195.8358,198.119,195.3236,197.5895,1389400.0],["2021-12-30",197.5895,199.2824,196.322,196.6085,1507400.0],["2021-12-31",196.4262,197.711,195.1587,195.3063,1668400.0],["2022-01-03",194.143,197.0425,192.7539,196.7995,2742800.0],["2022-01-04",195.9921,198.6312,194.6812,197.7978,2491700.0],["2022-01-05",197.1033,199.5602,194.9156,195.4539,2806000.0],["2022-01-06",195.4539,196.7734,194.1951,195.4799,2198300.0],["2022-01-07",194.0648,198.1017,194.0648,197.3203,2343000.0],["2022-01-10",199.0219,200.2286,196.2004,199.9942,3191900.0],["2022-01-11",200.0811,201.8521,198.0322,201.7392,2317900.0],["2022-01-12",201.7392,201.9389,198.3882,201.2009,1885800.0],["2022-01-13",201.4527,202.4771,199.9595,200.411,2152900.0],["2022-01-14",200.2721,204.7083,199.6644,204.3263,3012000.0],["2022-01-18",202.7289,203.8141,201.1489,202.998,3720400.0],["2022-01-19",202.972,203.4321,200.2807,200.8016,2061200.0],["2022-01-20",202.9112,202.9112,198.6399,198.718,2093700.0],["2022-01-21",200.1939,200.9405,197.3377,197.6937,3534800.0],["2022-01-24",197.4853,198.9264,190.9742,196.2699,4419100.0],["2022-01-25",194.1863,197.5027,192.9623,195.367,2769900.0],["2022-01-26",192.398,197.0078,191.9639,193.1967,2861600.0],["2022-01-27",193.0751,197.9715,192.997,194.4642,2744000.0],["2022-01-28",194.5076,198.9351,192.9449,198.9264,2502100.0],["2022-01-31",197.0512,197.8847,195.7838,197.1902,4504300.0],["2022-02-01",197.1901,198.9785,195.7837,198.5271,2498200.0],["2022-02-02",198.0583,198.9264,195.9747,198.7441,2397800.0],["2022-02-03",198.5097,198.8049,194.2471,194.4989,3002400.0],["2022-02-04",192.8321,195.124,191.8337,192.8234,3162000.0],["2022-02-07",192.806,195.1239,191.5385,194.0561,3596400.0],["2022-02-08",202.2254,212.4434,201.5916,209.2313,8394800.0],["2022-02-09",209.2574,209.2574,204.2916,205.915,5075200.0],["2022-02-10",204.0137,205.0034,197.685,198.6486,5035000.0],["2022-02-11",198.3882,200.9492,198.0669,198.1104,3557700.0],["2022-02-14",198.4168,198.697,193.3822,196.368,3931500.0],["2022-02-15",197.0071,198.0228,193.6974,196.079,2474500.0],["2022-02-16",195.6675,197.0947,193.5398,194.9583,2369000.0],["2022-02-17",193.9251,195.5099,192.1301,194.1002,2157000.0],["2022-02-18",193.4786,196.1141,192.4454,193.3034,2795800.0],["2022-02-22",193.2946,195.1684,192.0162,193.8637,2835900.0],["2022-02-23",194.9758,195.9126,193.172,193.5048,2994800.0],["2022-02-24",191.6923,192.5416,187.7171,191.99,3746700.0],["2022-02-25",194.8094,199.7564,194.3453,198.7845,3557100.0],["2022-02-28",196.1578,198.5394,194.8444,198.303,4738100.0],["2022-03-01",197.2523,199.45,195.9039,197.191,4573500.0],["2022-03-02",197.0421,201.7353,196.7006,200.1505,3387200.0],["2022-03-03",202.1556,205.1239,201.3938,203.6966,3638400.0],["2022-03-04",201.998,206.4109,201.5076,203.933,3764400.0],["2022-03-07",202.5145,209.8432,202.462,205.2026,3713200.0],["2022-03-08",204.7648,207.4091,201.8754,202.3482,2974900.0],["2022-03-09",205.0888,205.3515,201.7616,202.6634,2640900.0],["2022-03-10",201.0874,201.7528,197.9528,198.7145,3957200.0],["2022-03-11",199.7302,201.4114,198.557,200.3782,2667000.0],["2022-03-14",202.3307,203.5303,200.4395,200.6934,2902700.0],["2022-03-15",202.5934,204.0644,199.7302,202.751,3178200.0],["2022-03-16",203.5915,203.5915,200.0279,202.8473,4220300.0],["2022-03-17",202.8911,207.1377,202.4533,206.516,3262300.0],["2022-03-18",205.6842,206.9888,203.7929,206.8575,7617100.0],["2022-03-21",207.5754,210.4211,205.5266,206.9187,2385200.0],["2022-03-22",206.9187,207.9694,205.3602,207.0501,2212200.0],["2022-03-23",207.7681,209.5981,204.9224,205.045,2533100.0],["2022-03-24",206.4635,208.2584,204.8874,207.4004,2349000.0],["2022-03-25",207.4004,209.6944,206.8225,209.0815,1424500.0],["2022-03-28",209.1078,210.64,208.3723,210.5525,2045300.0],["2022-03-29",211.5944,212.4262,208.9239,211.4893,2230600.0],["2022-03-30",213.2668,214.2825,211.9096,212.3912,2593300.0],["2022-03-31",213.8009,214.9392,211.6119,211.7345,3102800.0],["2022-04-01",212.794,213.5995,210.7801,212.8728,1883900.0],["2022-04-04",212.6276,215.7885,212.4613,214.4051,3518800.0],["2022-04-05",213.4157,217.8023,213.4157,214.1336,2180800.0],["2022-04-06",214.3875,220.1752,214.3875,218.8355,3869000.0],["2022-04-07",218.1963,221.2871,218.0387,220.3327,2674400.0],["2022-04-08",220.2364,222.3028,219.3696,220.6655,2745800.0],["2022-04-11",222.0489,226.2955,219.0281,219.6586,2975200.0],["2022-04-12",219.7461,221.1296,216.0687,218.9318,2261100.0],["2022-04-13",219.895,222.3729,218.6954,221.9701,2402800.0],["2022-04-14",222.7494,225.525,222.0927,222.4167,2861800.0],["2022-04-18",221.077,223.6162,219.9037,220.5867,3615500.0],["2022-04-19",221.077,223.9139,219.2032,221.8475,2355100.0],["2022-04-20",222.4605,224.9384,221.9614,223.6075,1888100.0],["2022-04-21",224.5093,226.243,223.231,223.6775,2117300.0],["2022-04-22",222.4867,224.0628,218.9493,219.2033,2617800.0],["2022-04-25",219.7812,221.2171,217.0668,220.7968,2271000.0],["2022-04-26",219.1595,221.5236,218.6517,218.783,3306000.0],["2022-04-27",218.0562,220.6655,215.7797,217.8373,2973500.0],["2022-04-28",206.4022,212.6889,202.392,208.5036,6609500.0],["2022-04-29",207.0764,210.5612,203.7842,204.1782,4029300.0],["2022-05-02",204.3358,204.9312,199.0385,202.1906,4154800.0],["2022-05-03",204.6685,205.0538,201.0348,203.3026,2443800.0],["2022-05-04",203.6353,207.6105,202.6109,206.7261,2494900.0],["2022-05-05",206.2008,209.1252,203.3464,205.1939,3357100.0],["2022-05-06",202.9261,207.9169,202.9173,207.0764,4682100.0],["2022-05-09",207.1464,212.5751,205.3602,209.4755,4376300.0],["2022-05-10",212.076,214.0023,210.5525,210.7626,4234800.0],["2022-05-11",210.4561,213.1004,209.4492,210.7013,3411700.0],["2022-05-12",210.1935,214.3788,209.3091,214.2737,3733300.0],["2022-05-13",214.2036,214.5188,211.2704,213.1179,2631900.0],["2022-05-16",212.9238,216.3395,212.8531,215.245,2414500.0],["2022-05-17",216.366,217.3192,211.1761,216.5513,2344100.0],["2022-05-18",217.5575,218.2636,214.4772,215.3245,3376800.0],["2022-05-19",213.9035,217.0015,213.471,216.0394,2414200.0],["2022-05-20",215.4127,218.5902,214.4418,218.4489,3860500.0],["2022-05-23",220.3731,221.5823,218.7844,219.8082,2272600.0],["2022-05-24",219.4816,222.7738,219.1815,222.3237,2667300.0],["2022-05-25",223.3034,224.9009,220.682,223.3122,3538400.0],["2022-05-26",223.6476,225.607,222.4913,223.3475,2222300.0],["2022-05-27",223.7447,226.1543,221.4675,225.2981,2678900.0],["2022-05-31",225.0686,227.0634,221.5469,226.6044,6737500.0],["2022-06-01",227.6106,227.69,221.8471,223.6741,2664600.0],["2022-06-02",222.968,223.0651,215.2274,219.1374,3916200.0],["2022-06-03",219.155,221.2645,218.6431,219.2874,2086500.0],["2022-06-06",219.1815,219.6228,215.0156,216.6308,2413700.0],["2022-06-07",215.9335,217.8311,214.8037,217.4869,2693800.0],["2022-06-08",217.7075,217.9017,214.9891,216.666,2353900.0],["2022-06-09",215.9953,217.7605,213.1003,213.3739,2695200.0],["2022-06-10",211.8469,213.6651,209.5344,211.8381,2910900.0],["2022-06-13",210.0111,210.9908,208.29,208.9784,4462300.0],["2022-06-14",209.155,210.6819,206.0393,208.034,3020800.0],["2022-06-15",208.7666,209.4109,204.7507,207.9281,3076700.0],["2022-06-16",206.1805,207.0102,202.6412,203.6297,4102700.0],["2022-06-17",203.1178,210.2847,202.553,207.1691,13114500.0],["2022-06-21",209.0402,210.8231,206.4718,210.4259,3882200.0],["2022-06-22",209.3315,213.8947,209.0932,211.9529,4172900.0],["2022-06-23",213.3474,215.3775,212.6325,214.5566,3229600.0],["2022-06-24",215.3598,217.125,214.3712,216.569,4527700.0],["2022-06-27",216.3924,217.381,215.3862,216.11,2767500.0],["2022-06-28",217.0632,218.5196,214.8214,214.9273,2430100.0],["2022-06-29",217.3545,218.0959,215.1127,216.6219,2610400.0],["2022-06-30",215.5098,216.2424,212.4736,214.7419,3033800.0],["2022-07-01",214.6978,217.125,212.4648,216.7278,2745500.0],["2022-07-05",216.4101,217.7782,213.877,217.7694,2483600.0],["2022-07-06",217.6723,218.9609,215.8364,216.4631,4320500.0],["2022-07-07",215.8011,218.9167,215.6157,218.3783,3068200.0],["2022-07-08",219.0227,220.8674,218.1842,219.3139,2215400.0],["2022-07-11",220.02,220.7526,217.9988,218.6961,1805000.0],["2022-07-12",218.6961,220.735,216.8426,217.9812,2699300.0],["2022-07-13",217.4516,219.5523,216.3836,218.0871,2498000.0],["2022-07-14",216.2601,217.8488,214.433,216.7632,2886400.0],["2022-07-15",218.3519,219.8876,216.6308,219.4993,2805500.0],["2022-07-18",219.3757,220.1701,214.4065,215.2186,2231400.0],["2022-07-19",217.9724,218.6961,216.2777,218.2901,3375000.0],["2022-07-20",217.7429,219.2963,215.9335,217.6811,2664600.0],["2022-07-21",216.8956,217.8311,215.0156,216.9309,2009500.0],["2022-07-22",217.8311,219.8876,216.4366,217.0809,1843600.0],["2022-07-25",217.8841,219.8523,217.6193,219.5258,1771100.0],["2022-07-26",220.329,223.983,219.5522,221.6617,2528600.0],["2022-07-27",219.9141,223.0827,218.9697,222.1736,2180900.0],["2022-07-28",222.1737,222.1737,216.8867,220.4349,2214400.0],["2022-07-29",219.2963,220.276,216.8956,218.4225,3289700.0],["2022-08-01",218.3077,219.0315,215.9335,216.8073,1960500.0],["2022-08-02",217.734,218.7579,215.1656,215.2803,2295100.0],["2022-08-03",217.0721,220.0642,216.4013,218.1312,2061400.0],["2022-08-04",218.0077,219.7729,217.3016,217.99,2650600.0],["2022-08-05",217.531,218.0783,213.4092,217.3457,2723900.0],["2022-08-08",216.2424,218.6608,215.6334,218.2636,2784400.0],["2022-08-09",218.193,220.4084,218.193,219.208,2061600.0],["2022-08-10",220.4878,222.8268,219.3581,222.5002,2628600.0],["2022-08-11",222.4561,223.6212,218.8815,219.1992,2686900.0],["2022-08-12",219.3493,220.5231,217.3898,219.2345,3461100.0],["2022-08-15",219.8347,222.0059,218.7844,221.6087,2659100.0],["2022-08-16",222.2972,224.3272,222.1207,223.4358,2206100.0],["2022-08-17",223.418,224.7166,222.1372,222.8755,1882200.0],["2022-08-18",223.1867,223.2846,220.5362,222.0927,1888800.0],["2022-08-19",220.2516,224.1473,220.2516,223.1245,2207500.0],["2022-08-22",222.3418,223.4535,219.2821,219.6023,3078300.0],["2022-08-23",219.4155,219.4155,216.0001,217.441,2659700.0],["2022-08-24",216.6405,217.8946,215.7866,217.4588,2329200.0],["2022-08-25",218.8107,218.8552,216.854,218.5172,1725400.0],["2022-08-26",217.0674,219.122,213.8654,214.0433,2969400.0],["2022-08-29",212.4334,214.3813,211.6952,212.9137,2113000.0],["2022-08-30",213.3584,213.7409,211.9442,212.6825,3673000.0],["2022-08-31",214.8794,216.9251,213.3318,213.732,4303900.0],["2022-09-01",214.4614,218.5706,214.1234,218.3571,2488200.0],["2022-09-02",219.2287,220.385,214.657,215.5731,2325100.0],["2022-09-06",216.7917,217.5477,214.8349,215.4397,2102600.0],["2022-09-07",215.9556,218.197,215.4842,217.7256,2127300.0],["2022-09-08",217.7345,218.8018,216.0534,218.3126,2895800.0],["2022-09-09",218.3126,221.6747,217.939,220.3049,2318000.0],["2022-09-12",211.6863,214.9772,209.1158,211.3483,6294600.0],["2022-09-13",210.8235,210.9214,201.5645,201.7779,4447200.0],["2022-09-14",202.3738,203.4856,201.1286,202.8986,2715600.0],["2022-09-15",202.8809,203.6903,200.8886,202.4895,2206100.0],["2022-09-16",201.8046,206.5453,201.5556,205.5847,4604100.0],["2022-09-19",205.1401,205.3357,201.9914,205.2468,1981400.0],["2022-09-20",203.2366,204.5619,201.4845,202.534,1745900.0],["2022-09-21",203.797,205.1222,199.5543,199.6433,2186300.0],["2022-09-22",198.8339,204.0105,198.6116,202.5696,2081200.0],["2022-09-23",202.783,203.3345,199.7322,201.8758,2148600.0],["2022-09-26",201.6979,203.3612,200.4616,201.7868,2454000.0],["2022-09-27",201.8758,204.5352,200.1414,201.0042,2009800.0],["2022-09-28",204.5352,206.234,202.5606,205.4424,2782400.0],["2022-09-29",205.9494,205.9494,201.8758,203.1566,2335700.0],["2022-09-30",203.1655,204.5708,200.2748,200.4794,2543400.0],["2022-10-03",203.0321,205.4158,201.3866,204.9622,2521700.0],["2022-10-04",205.4425,208.2086,204.3929,207.2569,2331000.0],["2022-10-05",206.91,209.3915,205.4246,207.9684,2060400.0],["2022-10-06",206.8122,207.3637,204.7754,205.4069,1523800.0],["2022-10-07",204.5708,205.9227,203.2989,203.708,2060000.0],["2022-10-10",205.5314,208.2531,204.473,206.4831,1630100.0],["2022-10-11",213.0116,222.7865,211.544,218.3037,6256000.0],["2022-10-12",217.3431,221.23,216.4982,219.1932,2639800.0],["2022-10-13",217.7078,224.4675,215.9911,223.836,3288900.0],["2022-10-14",224.1384,225.1257,222.5641,223.5514,2864400.0],["2022-10-17",223.6225,225.4014,221.9059,224.9656,2577100.0],["2022-10-18",225.7928,226.5399,223.2757,224.2452,2060000.0],["2022-10-19",223.5247,224.4498,219.6379,220.7497,1883000.0],["2022-10-20",220.1804,221.5235,218.8107,220.0915,2058000.0],["2022-10-21",220.1538,224.4853,219.7001,224.0851,3531200.0],["2022-10-24",226.7623,232.6681,226.7178,232.428,2883200.0],["2022-10-25",231.6898,232.8461,228.7546,231.2451,2548900.0],["2022-10-26",233.9133,238.3517,232.597,237.1776,3008900.0],["2022-10-27",238.3695,239.5346,236.4839,237.6846,2260900.0],["2022-10-28",239.8637,244.1864,239.3656,243.5371,2924100.0],["2022-10-31",239.4368,241.7582,238.3694,240.4596,3033600.0],["2022-11-01",239.7925,242.701,238.7074,241.9805,2062600.0],["2022-11-02",241.607,244.4888,239.2144,239.2678,2637300.0],["2022-11-03",238.8408,238.9031,235.7189,236.4838,2779500.0],["2022-11-04",232.9795,239.5257,231.1117,239.2945,3402000.0],["2022-11-07",238.5028,246.8013,238.1471,246.3922,2926700.0],["2022-11-08",251.3285,263.8696,251.0172,260.0628,6911300.0],["2022-11-09",257.937,263.4693,257.2789,257.6257,3469100.0],["2022-11-10",261.5659,261.9217,253.8011,258.8354,4083200.0],["2022-11-11",256.6474,257.3679,248.7047,253.5077,3255100.0],["2022-11-14",253.2231,258.7376,253.2231,253.7567,2812800.0],["2022-11-15",254.3971,257.4301,249.2384,252.2447,2763200.0],["2022-11-16",254.3583,257.0181,253.0507,254.1344,2443500.0],["2022-11-17",253.3731,258.639,253.1402,257.2957,2172000.0],["2022-11-18",254.7254,258.5853,254.7254,257.2867,2371700.0],["2022-11-21",258.8987,261.1466,257.833,258.0659,2795100.0],["2022-11-22",257.9315,259.1763,253.9104,257.0717,3636000.0],["2022-11-23",257.421,259.3017,252.1909,253.8029,2875600.0],["2022-11-25",252.5044,255.7464,252.0208,254.1075,1220700.0],["2022-11-28",255.2359,258.1733,252.7193,253.1044,2375900.0],["2022-11-29",253.785,253.785,250.4714,252.5402,2135300.0],["2022-11-30",253.0507,257.8867,249.7998,256.4896,5776200.0],["2022-12-01",257.9226,258.0032,250.6506,256.0777,2914600.0],["2022-12-02",254.394,256.2388,253.6149,255.6926,2267000.0],["2022-12-05",254.1522,256.83,253.4447,255.1553,3274700.0],["2022-12-06",255.9882,257.4211,252.2716,253.7045,2608800.0],["2022-12-07",253.8119,256.0687,252.379,255.9165,2492600.0],["2022-12-08",256.5882,256.6598,254.1074,255.7463,1769800.0],["2022-12-09",254.5105,255.3881,249.2714,249.549,2205700.0],["2022-12-12",244.3279,250.2923,244.1577,247.8743,3427400.0],["2022-12-13",252.5671,253.1492,243.2532,243.8264,3871300.0],["2022-12-14",243.5667,244.8204,239.3754,242.8144,3795000.0],["2022-12-15",242.1965,242.8054,235.9365,238.3456,3200400.0],["2022-12-16",237.2798,239.9934,236.7066,239.4829,8789000.0],["2022-12-19",238.9545,240.8262,236.2589,237.9515,2679800.0],["2022-12-20",238.8381,239.7247,235.3723,237.1007,1609100.0],["2022-12-21",237.2171,239.4739,236.6529,238.453,2057000.0],["2022-12-22",238.041,238.3724,235.7036,237.5574,1979100.0],["2022-12-23",237.2172,237.5844,235.4439,236.3574,1465500.0],["2022-12-27",237.9426,238.7665,235.426,235.8828,1604700.0],["2022-12-28",236.8051,237.8798,233.8677,234.1185,1349500.0],["2022-12-29",235.0588,237.2171,234.7633,235.6767,1446400.0],["2022-12-30",235.2917,235.7395,232.408,235.2111,1622000.0],["2023-01-03",233.6259,235.1752,231.8348,234.3244,2594800.0],["2023-01-04",235.5424,237.3336,233.7423,236.7783,1773800.0],["2023-01-05",236.4917,240.0113,235.1036,238.9903,2056000.0],["2023-01-06",241.8382,247.9101,240.9337,246.4593,2887800.0],["2023-01-09",246.7996,246.7996,240.6023,241.9098,2160700.0],["2023-01-10",243.5487,245.9309,241.9009,245.2772,1783400.0],["2023-01-11",247.149,247.9281,241.9636,244.4085,2044400.0],["2023-01-12",243.5219,244.1756,240.8083,242.6263,1454100.0],["2023-01-13",242.6442,243.7995,241.9815,243.3517,1696800.0],["2023-01-17",243.7727,245.2325,240.7546,241.283,2472800.0],["2023-01-18",241.283,242.2681,236.1156,236.7783,2218100.0],["2023-01-19",234.6379,235.9991,233.6796,234.6647,2090500.0],["2023-01-20",234.6647,236.2857,232.7303,235.7484,2574100.0],["2023-01-23",236.429,237.0828,232.6766,233.7155,2025000.0],["2023-01-24",234.5036,234.6379,230.6258,232.5781,1596900.0],["2023-01-25",232.9273,234.2349,229.2824,229.7481,1910600.0],["2023-01-26",229.7481,229.8824,226.5868,228.2615,2522100.0],["2023-01-27",228.2525,228.8167,226.1659,227.1599,2109900.0],["2023-01-30",226.9898,227.6167,224.4284,225.315,2042800.0],["2023-01-31",227.348,227.348,223.7926,226.0405,3418300.0],["2023-02-01",223.1388,223.4881,214.9355,220.676,5344700.0],["2023-02-02",218.3207,220.8193,211.6846,220.7835,5489100.0],["2023-02-03",223.8553,223.8553,216.9146,219.5655,3073000.0],["2023-02-06",219.7357,221.0253,218.0251,218.3834,2196900.0],["2023-02-07",217.6401,219.3596,216.2072,218.5177,2408000.0],["2023-02-08",217.6132,218.1237,214.5772,215.1146,2761200.0],["2023-02-09",215.9385,218.0341,214.0309,214.9354,3056200.0],["2023-02-10",216.6549,218.6431,215.3026,217.1744,2687200.0],["2023-02-13",217.8013,218.3655,216.0997,218.2132,2321900.0],["2023-02-14",219.2703,219.5413,216.0268,217.7615,2015900.0],["2023-02-15",217.0207,217.3188,215.6835,216.8942,1783300.0],["2023-02-16",215.4396,215.9365,211.4463,211.6089,3291800.0],["2023-02-17",212.6208,218.3849,211.1482,217.3098,2978100.0],["2023-02-21",217.5447,218.5656,215.2047,215.2409,2524100.0],["2023-02-22",217.102,217.7254,212.9912,213.3616,2187600.0],["2023-02-23",213.8495,214.8975,212.0878,214.6807,2211600.0],["2023-02-24",213.9669,214.1747,210.6151,211.103,1853900.0],["2023-02-27",212.5124,212.5124,210.4073,211.8167,1723000.0],["2023-02-28",211.0759,211.8348,209.2418,209.296,2615700.0],["2023-03-01",208.1306,213.6146,207.9228,213.3887,2441300.0],["2023-03-02",213.3255,213.5514,211.3198,212.0788,1777100.0],["2023-03-03",212.3136,213.1177,211.0488,212.142,2214500.0],["2023-03-06",212.3136,212.8828,211.0849,212.413,2591000.0],["2023-03-07",212.413,212.4943,206.3056,206.6399,2362200.0],["2023-03-08",207.9409,209.4225,205.4202,206.3779,1842200.0],["2023-03-09",207.3355,207.6427,203.6404,203.9927,1736900.0],["2023-03-10",204.8781,208.0493,203.8482,205.8719,2661800.0],["2023-03-13",208.8624,214.3645,208.2481,210.6693,3146000.0],["2023-03-14",210.9223,210.9223,207.2633,208.3203,3227100.0],["2023-03-15",208.1577,212.8286,206.4863,212.2233,3092300.0],["2023-03-16",211.1753,212.0065,207.8505,211.9252,2326000.0],["2023-03-17",211.0217,211.2385,206.4592,207.6066,7817000.0],["2023-03-20",208.3203,212.4582,207.9228,212.0607,2020800.0],["2023-03-21",212.0607,212.5666,208.7359,210.4615,2128600.0],["2023-03-22",210.9132,211.365,207.4259,207.6427,1725100.0],["2023-03-23",207.8325,211.5005,207.6969,210.5971,2175700.0],["2023-03-24",211.6089,215.4757,210.5157,215.0511,2547300.0],["2023-03-27",216.4786,216.7857,212.3768,213.9037,2129100.0],["2023-03-28",214.1206,215.6384,214.0393,215.4577,1887800.0],["2023-03-29",216.5689,218.2674,215.3221,217.7615,2744000.0],["2023-03-30",219.1167,219.3697,216.9303,218.1862,2577000.0],["2023-03-31",218.1229,218.9992,216.063,218.412,2762500.0],["2023-04-03",218.6379,221.1224,218.0597,220.8423,2478700.0],["2023-04-04",220.9146,224.158,220.2641,223.634,2942800.0],["2023-04-05",224.5736,229.2174,224.2664,228.9102,2468000.0],["2023-04-06",229.8047,230.7714,228.5127,228.8651,2047800.0],["2023-04-10",231.6838,231.6838,225.9107,226.6786,1595600.0],["2023-04-11",227.1485,228.6482,226.7509,227.1575,1272800.0],["2023-04-12",228.1242,228.3139,224.8537,225.4138,2268900.0],["2023-04-13",224.6007,227.5821,224.3026,227.1666,2020900.0],["2023-04-14",226.4257,227.4556,224.926,225.8656,1866200.0],["2023-04-17",226.6696,227.2208,223.6792,224.1219,1784800.0],["2023-04-18",224.3929,224.9711,221.0321,222.333,1638800.0],["2023-04-19",221.5741,222.9384,220.7791,222.4415,1246500.0],["2023-04-20",222.3601,222.6131,219.5865,219.9569,1691300.0],["2023-04-21",219.9569,220.3725,219.2251,220.3183,1721300.0],["2023-04-24",219.722,221.6825,218.936,220.8513,1232100.0],["2023-04-25",221.4567,222.7305,220.7249,221.2308,1509700.0],["2023-04-26",218.7101,220.0382,215.548,215.7468,2002900.0],["2023-04-27",216.1443,217.4724,212.675,217.1381,2533900.0],["2023-04-28",213.9579,216.9213,210.6603,216.596,2721400.0],["2023-05-01",216.858,218.0054,215.1053,215.8371,1920500.0],["2023-05-02",215.0963,215.9275,212.666,213.19,2127200.0],["2023-05-03",213.19,213.4881,206.8748,207.1729,2998000.0],["2023-05-04",208.0764,209.6303,207.0284,209.5038,2228500.0],["2023-05-05",210.1995,214.1567,209.6665,213.6959,2806800.0],["2023-05-08",212.6208,212.9822,209.7839,211.9703,1667800.0],["2023-05-09",211.9884,212.7112,210.7055,211.7986,1468900.0],["2023-05-10",212.2143,212.3136,209.016,211.5096,1530800.0],["2023-05-11",211.9974,212.3046,208.1667,209.8652,1612400.0],["2023-05-12",210.5338,211.0036,208.8895,210.4615,1295600.0],["2023-05-15",210.7506,211.3379,209.7116,210.9855,1551300.0],["2023-05-16",211.5999,211.8709,205.7545,205.881,2646500.0],["2023-05-17",206.1272,206.191,201.0383,205.2152,3352900.0],["2023-05-18",204.969,204.969,202.3881,204.4948,2245300.0],["2023-05-19",204.6863,205.9996,203.1724,203.7561,2395700.0],["2023-05-22",205.0602,206.8568,203.2088,204.2759,1848600.0],["2023-05-23",204.4765,206.8568,203.1906,204.6863,2296600.0],["2023-05-24",205.7807,206.0725,201.5855,201.8409,1765000.0],["2023-05-25",200.7282,200.7282,196.0133,198.3206,2968200.0],["2023-05-26",196.9526,199.2508,195.6029,197.8372,3081000.0],["2023-05-30",196.1044,199.725,195.8217,199.2964,3125900.0],["2023-05-31",200.254,202.3243,198.0744,201.2299,3884700.0],["2023-06-01",200.6006,201.1843,193.0767,195.4114,4831400.0],["2023-06-02",194.9371,199.5062,193.3594,198.8769,3687200.0],["2023-06-05",200.3361,203.4095,199.2417,202.3516,2498700.0],["2023-06-06",203.446,203.528,199.9804,201.7497,1736100.0],["2023-06-07",201.3301,202.3425,200.3908,201.777,2555400.0],["2023-06-08",201.7861,202.3607,200.0534,201.3302,1877300.0],["2023-06-09",200.0351,201.4943,198.6033,199.5062,1707900.0],["2023-06-12",199.9531,199.9531,196.369,198.2294,2704300.0],["2023-06-13",198.2932,202.7711,197.8372,202.4519,2318500.0],["2023-06-14",203.6101,204.0023,201.6402,202.7164,2453000.0],["2023-06-15",203.3821,208.7081,203.3457,208.3342,2633900.0],["2023-06-16",209.7934,211.5353,207.7049,209.4468,6765000.0],["2023-06-20",208.8723,210.523,207.1942,208.471,2492700.0],["2023-06-21",208.0971,209.7569,205.735,207.0574,2282600.0],["2023-06-22",207.3037,209.6475,206.8021,209.4468,1607200.0],["2023-06-23",209.6383,210.2494,206.4829,207.1213,4130700.0],["2023-06-26",206.8386,206.8386,200.7465,204.9508,2565500.0],["2023-06-27",204.4309,204.8687,201.6676,203.0173,2705900.0],["2023-06-28",202.6799,202.7802,199.4059,201.8318,2263400.0],["2023-06-29",200.2905,202.151,199.6156,201.695,1860300.0],["2023-06-30",202.461,203.4733,201.5582,202.4793,2843300.0],["2023-07-03",201.7406,205.7168,200.4911,205.2061,1479200.0],["2023-07-05",204.8869,207.3128,202.8349,205.9995,2440400.0],["2023-07-06",205.124,206.0999,202.1874,203.3548,2457800.0],["2023-07-07",202.3333,202.6069,199.2143,199.4059,2841500.0],["2023-07-10",199.871,205.1058,199.3694,204.9508,2501700.0],["2023-07-11",204.13,205.726,202.7073,204.1573,2021500.0],["2023-07-12",205.352,207.3128,204.3671,205.8171,2619500.0],["2023-07-13",205.9722,208.0424,205.197,207.6229,1803600.0],["2023-07-14",207.787,208.5348,206.0725,207.4131,2044700.0],["2023-07-17",206.9024,208.4801,204.595,207.787,2049200.0],["2023-07-18",207.7414,213.4687,207.3857,212.1007,2621200.0],["2023-07-19",212.4746,213.9064,211.5718,211.6265,2047200.0],["2023-07-20",213.2316,217.4905,212.4108,212.7026,3741300.0],["2023-07-21",213.1951,215.5754,212.2922,214.1527,9381100.0],["2023-07-24",214.3169,215.3474,213.3319,214.6999,1771300.0],["2023-07-25",213.7332,215.7487,213.6602,214.5996,1325600.0],["2023-07-26",213.3593,214.9917,211.9822,214.5084,1576800.0],["2023-07-27",213.8426,217.4905,213.6876,215.2744,2439600.0],["2023-07-28",215.9767,217.217,214.3989,215.5663,1889500.0],["2023-07-31",215.6666,215.6666,212.5111,213.5417,2826600.0],["2023-08-01",214.253,214.6634,210.295,211.6903,1843400.0],["2023-08-02",212.2375,212.5202,208.5713,210.1308,2593500.0],["2023-08-03",210.4774,210.7601,208.1245,210.3953,2322200.0],["2023-08-04",216.9707,224.7317,216.1408,221.8681,5181200.0],["2023-08-07",222.7527,231.4804,222.0323,230.6779,4076600.0],["2023-08-08",234.8548,240.573,233.9246,237.8461,5321600.0],["2023-08-09",237.0436,240.5547,236.314,236.4964,2428100.0],["2023-08-10",238.521,241.4758,237.536,238.9952,1919200.0],["2023-08-11",238.6669,240.8648,237.8735,239.4056,1560600.0],["2023-08-14",239.1411,240.2811,236.9797,238.0011,1966100.0],["2023-08-15",238.3204,243.163,237.08,242.5976,2781200.0],["2023-08-16",242.8894,244.6313,241.2934,241.6947,2244000.0],["2023-08-17",242.5957,245.0872,242.044,242.5773,2256100.0],["2023-08-18",241.4372,241.7866,240.0214,240.7109,2814500.0],["2023-08-21",240.4903,241.3085,238.1275,239.6812,2324100.0],["2023-08-22",239.2583,239.4054,236.6014,236.8496,1720300.0],["2023-08-23",238.578,238.8998,235.3418,236.6105,2256800.0],["2023-08-24",236.0313,239.2124,235.5165,235.9302,1888900.0],["2023-08-25",236.3807,236.9599,234.2661,235.7095,1786600.0],["2023-08-28",236.2428,237.3093,234.5695,235.8658,1661300.0],["2023-08-29",236.6105,238.8998,236.1141,238.7067,2216600.0],["2023-08-30",239.0377,239.8376,236.2336,237.0887,1694300.0],["2023-08-31",237.4012,238.1183,235.6268,235.6728,2065000.0],["2023-09-01",237.8241,238.1459,235.4521,236.0129,1350200.0],["2023-09-05",236.0129,236.6381,233.4479,233.5306,1763600.0],["2023-09-06",233.9259,233.9259,228.3545,228.9337,1988900.0],["2023-09-07",230.3404,234.165,230.2117,233.88,2228300.0],["2023-09-08",235.1304,239.3503,234.4133,238.5137,2449000.0],["2023-09-11",237.392,241.6211,236.6565,240.619,2135100.0],["2023-09-12",241.5016,241.8142,237.0702,239.3227,1574000.0],["2023-09-13",238.4309,239.24,236.298,236.491,2182800.0],["2023-09-14",238.0264,241.9245,237.6954,241.1522,3072400.0],["2023-09-15",242.4946,242.6508,238.8722,239.6997,6161100.0],["2023-09-18",242.1452,243.8368,240.8121,241.9337,1770100.0],["2023-09-19",241.9245,244.3425,241.281,243.0002,1528200.0],["2023-09-20",243.6346,251.0631,242.6876,249.5737,3575300.0],["2023-09-21",250.1346,250.5115,246.1169,247.6891,2437100.0],["2023-09-22",246.0893,247.7717,245.032,246.1169,1894100.0],["2023-09-25",245.9698,246.218,243.6438,245.3446,1705300.0],["2023-09-26",245.1791,248.1303,244.2506,247.3489,2367600.0],["2023-09-27",249.822,251.5504,245.2527,247.2937,2331900.0],["2023-09-28",246.1997,249.5002,245.0505,248.9854,2430700.0],["2023-09-29",249.1508,249.1508,245.6756,247.0914,2118100.0],["2023-10-02",246.1261,246.8432,243.0646,244.8389,1912300.0],["2023-10-03",242.752,244.5723,238.7343,239.9663,2797900.0],["2023-10-04",240.9684,244.6827,239.8743,244.0391,2526400.0],["2023-10-05",244.7286,246.3192,241.3729,243.7081,2883700.0],["2023-10-06",241.9337,246.9351,241.0879,245.9054,2838000.0],["2023-10-09",249.1877,250.6219,246.926,249.6474,2284300.0],["2023-10-10",249.0497,250.153,246.503,249.3807,1808700.0],["2023-10-11",252.6997,261.4061,252.0469,260.735,4523100.0],["2023-10-12",261.0843,264.6423,260.735,262.0589,3052600.0],["2023-10-13",264.5045,265.2032,257.4253,261.1947,3473200.0],["2023-10-16",261.5624,264.6056,260.9281,263.7505,2459400.0],["2023-10-17",262.1967,264.1734,259.7236,261.4888,2863200.0],["2023-10-18",260.4591,262.2519,258.3354,260.7166,2789100.0],["2023-10-19",259.3467,260.3764,255.6784,257.9768,2536400.0],["2023-10-20",257.9768,258.3997,253.5179,256.3311,2455000.0],["2023-10-23",257.5355,257.5355,250.7138,251.0448,2433500.0],["2023-10-24",250.153,254.7223,249.2704,253.858,2253000.0],["2023-10-25",252.9111,254.3821,250.153,250.2173,2302300.0],["2023-10-26",249.6105,251.3941,247.4408,247.9648,2269900.0],["2023-10-27",247.2661,247.6431,239.1848,240.4811,2874900.0],["2023-10-30",243.6346,244.8757,241.3361,241.9705,2974600.0],["2023-10-31",235.259,236.6657,229.5681,235.0844,4885100.0],["2023-11-01",235.6084,240.1317,234.5235,239.81,2509600.0],["2023-11-02",242.0716,246.4846,241.2993,245.0963,2470400.0],["2023-11-03",246.8708,248.7371,244.0943,248.1028,2509800.0],["2023-11-06",248.9394,252.7824,248.921,250.8333,2768100.0],["2023-11-07",250.9619,251.9089,247.6614,249.2519,2526500.0],["2023-11-08",250.4564,252.6169,248.921,251.2287,1916800.0],["2023-11-09",250.1897,251.201,242.4394,242.7703,2266000.0],["2023-11-10",245.1424,246.3375,241.3453,245.7583,2070600.0],["2023-11-13",244.2597,245.6756,242.2739,245.1883,1579800.0],["2023-11-14",247.5144,250.9436,246.7237,248.2498,2060000.0],["2023-11-15",248.4889,252.4698,248.2498,251.0172,2795100.0],["2023-11-16",252.6017,254.2974,248.2096,249.2566,2366200.0],["2023-11-17",249.6366,249.6366,245.1796,245.9116,2642900.0],["2023-11-20",243.3171,247.1254,242.2607,245.8745,2213900.0],["2023-11-21",245.8652,246.5138,241.399,243.5302,2636600.0],["2023-11-22",245.3557,246.9123,243.0113,245.1703,1649100.0],["2023-11-24",245.6614,246.5695,245.4483,245.9764,930800.0],["2023-11-27",245.9486,246.0784,242.4553,244.8738,1846400.0],["2023-11-28",244.9572,247.0328,244.2993,246.032,1753400.0],["2023-11-29",245.3093,248.4319,244.1603,247.0328,2005200.0],["2023-11-30",248.0613,250.7021,247.7184,249.8497,2686400.0],["2023-12-01",250.1462,252.5831,247.9779,252.4534,2303900.0],["2023-12-04",250.9986,253.3615,250.2759,252.5368,2357400.0],["2023-12-05",251.916,252.0364,248.7655,250.9894,1853600.0],["2023-12-06",251.4898,251.9994,249.3771,249.5809,1765900.0],["2023-12-07",250.6465,253.3429,247.0605,251.397,2081300.0],["2023-12-08",251.2673,252.0086,249.0898,249.3678,2608200.0],["2023-12-11",251.9994,255.6502,250.5725,252.1662,2838600.0],["2023-12-12",256.7899,256.9011,253.2039,253.8803,2556900.0],["2023-12-13",254.0379,261.1634,253.2502,260.9503,2380000.0],["2023-12-14",260.6724,261.9789,253.9638,256.0394,2935200.0],["2023-12-15",255.993,258.7729,253.2688,255.2332,8731000.0],["2023-12-18",256.6694,256.7621,254.2139,255.261,2227600.0],["2023-12-19",258.2354,259.9774,256.2895,258.0038,2484100.0],["2023-12-20",257.4386,258.3374,254.8256,254.9831,2561200.0],["2023-12-21",256.2525,259.2825,256.1135,258.8284,1850000.0],["2023-12-22",259.4492,264.7124,259.4492,263.3039,1814200.0],["2023-12-26",263.2669,263.8228,260.9967,263.063,1330400.0],["2023-12-27",263.619,266.2042,262.5534,265.5,1866800.0],["2023-12-28",266.7509,267.8258,266.5193,267.2884,1228400.0],["2023-12-29",266.7324,267.3161,265.3703,266.8806,1766600.0],["2024-01-02",266.1949,278.5836,266.1949,275.5629,3374900.0],["2024-01-03",278.0277,280.9928,275.2479,278.6207,2771500.0],["2024-01-04",279.3713,282.6978,276.6749,280.9187,3357900.0],["2024-01-05",280.0199,281.2523,277.759,280.7612,1874400.0],["2024-01-08",279.3435,288.2203,278.3057,288.0628,3467700.0],["2024-01-09",285.4127,287.2196,283.4853,284.7085,2603700.0],["2024-01-10",284.6158,285.0606,281.9379,282.2159,2210900.0],["2024-01-11",281.1596,282.253,277.9814,280.8539,2137100.0],["2024-01-12",282.8367,284.4213,281.1318,284.0135,1567900.0],["2024-01-16",284.0136,285.3942,279.0748,281.206,1996300.0],["2024-01-17",280.2608,282.2716,279.0006,281.7619,2210400.0],["2024-01-18",280.0662,283.2167,277.5644,282.1418,2357000.0],["2024-01-19",282.3642,286.4042,279.0099,285.2181,2566500.0],["2024-01-22",286.0428,289.2488,284.0969,287.3956,2599900.0],["2024-01-23",286.8119,288.452,286.4135,287.164,1775400.0],["2024-01-24",287.1733,289.5176,282.8368,283.0777,1954200.0],["2024-01-25",286.0613,287.5439,283.263,287.4883,2005400.0],["2024-01-26",287.7756,289.1191,287.1177,288.8875,2035800.0],["2024-01-29",288.5817,290.6017,287.1455,290.4442,2447600.0],["2024-01-30",289.5917,291.8063,287.7292,291.5283,2637000.0],["2024-01-31",292.8071,293.4001,289.6751,291.1948,3456700.0],["2024-02-01",291.4171,300.9797,290.6758,300.7387,3883200.0],["2024-02-02",299.8863,301.86,297.2084,299.4693,2585900.0],["2024-02-05",299.7844,305.5201,294.3915,298.3389,3563300.0],["2024-02-06",301.517,302.9625,291.6487,292.8718,5767400.0],["2024-02-07",292.353,292.353,273.5985,274.1545,8411300.0],["2024-02-08",275.2016,276.1282,267.5849,273.2094,5946100.0],["2024-02-09",273.2094,273.3483,268.4466,269.7531,3341100.0],["2024-02-12",268.6875,272.9777,267.659,272.8202,3298500.0],["2024-02-13",272.9869,273.8302,265.8336,269.1601,3610100.0],["2024-02-14",268.6041,269.5214,266.4451,268.7801,2617300.0],["2024-02-15",268.8362,271.1428,266.707,269.9475,2902000.0],["2024-02-16",268.6774,268.6774,264.5311,264.9327,3596800.0],["2024-02-20",265.0728,266.4268,261.991,264.7552,3402000.0],["2024-02-21",265.9973,266.8751,262.2245,264.7086,1934300.0],["2024-02-22",263.7934,266.8191,262.6915,266.3148,2992700.0],["2024-02-23",267.5662,272.9078,267.0899,270.0502,2462400.0],["2024-02-26",269.2097,270.6946,266.5483,267.4261,2448900.0],["2024-02-27",260.637,262.6168,258.76,260.0674,3353700.0],["2024-02-28",260.5343,261.8791,258.76,259.1055,3027000.0],["2024-02-29",260.0954,261.3187,255.3421,255.7156,5863400.0],["2024-03-01",258.209,263.2798,256.6962,261.7856,3772700.0],["2024-03-04",264.5219,266.9779,259.283,260.9079,2470300.0],["2024-03-05",261.1226,261.244,256.8269,258.3491,3064000.0],["2024-03-06",257.1631,260.5156,256.3879,258.293,2240200.0],["2024-03-07",258.0222,258.4985,251.7468,254.8098,4066300.0],["2024-03-08",254.7631,258.2651,254.0161,255.6409,2251100.0],["2024-03-11",256.3507,259.7872,254.9312,257.1444,1851000.0],["2024-03-12",258.5359,259.7499,256.0051,258.2464,1738700.0],["2024-03-13",259.7779,260.1327,257.0043,257.7327,1641000.0],["2024-03-14",258.5265,258.8908,252.5593,253.5772,2370500.0],["2024-03-15",254.0907,256.9763,250.4301,251.0837,8795800.0],["2024-03-18",252.139,255.4822,251.4013,252.9795,3608300.0],["2024-03-19",252.3071,255.09,251.6814,253.7546,3037500.0],["2024-03-20",253.2689,255.0152,251.4292,254.9872,2564500.0],["2024-03-21",256.4627,259.5351,256.2386,258.6292,2489400.0],["2024-03-22",259.0401,259.8806,256.9016,257.9008,2303100.0],["2024-03-25",258.1436,262.7195,257.1911,262.2432,2954400.0],["2024-03-26",263.4853,265.6798,262.1312,263.1304,3343000.0],["2024-03-27",265.4183,267.8463,263.8588,267.3607,2256300.0],["2024-03-28",268.8175,269.4805,265.409,265.5117,2289900.0],["2024-04-01",263.4479,265.0541,260.5436,264.3164,1868600.0],["2024-04-02",264.5965,265.1288,257.7795,257.9382,2220500.0],["2024-04-03",257.4526,258.181,255.5756,256.2667,1669200.0],["2024-04-04",257.7888,258.4238,250.0379,250.3554,2451200.0],["2024-04-05",248.3102,255.0059,247.5445,252.0923,2293800.0],["2024-04-08",251.6534,252.3351,249.8604,251.3919,1830800.0],["2024-04-09",252.3164,253.3437,250.8129,252.4752,1792600.0],["2024-04-10",250.234,250.6262,247.1243,248.8239,1949500.0],["2024-04-11",252.3444,254.9405,250.6915,252.139,2169600.0],["2024-04-12",250.9903,251.4853,248.5623,249.5989,2140100.0],["2024-04-15",252.0736,253.0075,246.8628,247.946,1740000.0],["2024-04-16",249.1787,249.8137,246.3585,248.0674,2017600.0],["2024-04-17",249.8417,250.9903,245.9663,246.6013,2175100.0],["2024-04-18",248.0675,248.3289,245.2099,245.3686,2082700.0],["2024-04-19",247.1243,251.56,243.4356,251.1398,3380100.0],["2024-04-22",251.9896,255.0713,251.9896,253.9227,2165800.0],["2024-04-23",254.1374,256.3226,253.1195,255.4448,2493300.0],["2024-04-24",252.7273,256.6775,251.8121,254.9499,2467100.0],["2024-04-25",255.3608,256.2013,249.5616,251.5601,1794000.0],["2024-04-26",248.1421,253.7079,248.1421,252.1203,2436900.0],["2024-04-29",251.3732,258.5452,251.1958,258.097,2678900.0],["2024-04-30",257.8448,257.8541,254.3335,255.8183,2477300.0],["2024-05-01",256.0425,261.3281,255.2954,259.0215,2323700.0],["2024-05-02",259.3204,260.1982,256.7149,259.9741,3177500.0],["2024-05-03",292.6587,301.2594,288.2602,290.6976,9644700.0],["2024-05-06",290.3147,292.0423,277.8385,279.6689,4717600.0],["2024-05-07",281.7887,282.8719,278.763,280.4346,2452100.0],["2024-05-08",280.2665,287.2237,279.1179,286.9809,2859600.0],["2024-05-09",289.054,293.7886,286.0564,292.1637,2921300.0],["2024-05-10",292.1918,294.0595,289.3248,289.633,2611800.0],["2024-05-13",291.5007,291.5007,286.7474,288.0454,1558500.0],["2024-05-14",288.307,291.7342,287.1303,290.8097,1631100.0],["2024-05-15",293.9941,300.1762,292.1731,297.9349,3466000.0],["2024-05-16",295.9035,297.3237,292.2639,295.9882,2367800.0],["2024-05-17",296.5148,296.5148,291.897,293.872,1974200.0],["2024-05-20",295.6966,297.0132,294.0131,295.8188,1394600.0],["2024-05-21",295.4144,297.8221,293.336,296.1104,1705900.0],["2024-05-22",295.9693,296.2515,290.1571,290.9942,2849100.0],["2024-05-23",290.1101,293.4206,286.2636,288.2574,2139700.0],["2024-05-24",288.1821,289.1978,285.8121,287.6366,2425800.0],["2024-05-28",285.0692,285.4454,280.5549,282.323,2636700.0],["2024-05-29",281.2414,281.2602,278.2036,278.7303,2475900.0],["2024-05-30",279.4921,285.5018,277.9027,283.0847,2727100.0],["2024-05-31",284.0346,287.6931,281.674,287.6461,4488900.0],["2024-06-03",288.5301,292.941,285.7651,289.1227,2447400.0],["2024-06-04",289.6681,292.4143,288.7746,289.0756,1830200.0],["2024-06-05",289.48,291.8406,288.1633,289.085,1748600.0],["2024-06-06",288.6524,291.5585,286.1977,287.4956,1927900.0],["2024-06-07",288.4643,289.6305,286.3576,286.8654,1925000.0],["2024-06-10",286.4234,287.3451,282.9813,286.5833,1992800.0],["2024-06-11",284.2979,284.5707,281.9561,282.8026,1740200.0],["2024-06-12",283.3575,285.4736,281.6082,283.16,1640100.0],["2024-06-13",279.2852,281.5236,277.724,280.7336,1732700.0],["2024-06-14",279.8965,281.8997,278.2883,280.8464,1713600.0],["2024-06-17",280.7241,285.878,278.909,285.229,1875900.0],["2024-06-18",284.7306,288.3044,284.044,287.7777,2166200.0],["2024-06-20",286.6867,291.8312,285.4829,291.4456,2890200.0],["2024-06-21",294.4928,294.7843,289.0004,289.8186,6596800.0],["2024-06-24",291.549,299.3927,289.5929,299.214,3389300.0],["2024-06-25",300.2297,306.7096,299.4491,300.3049,3150600.0],["2024-06-26",298.3017,298.5933,293.1667,294.2012,2800200.0],["2024-06-27",293.1761,297.9349,292.2262,295.0194,2082200.0],["2024-06-28",295.0289,297.8315,292.104,293.8533,3518100.0],["2024-07-01",294.6902,300.0134,291.7654,292.4989,1769400.0],["2024-07-02",291.7842,293.8344,289.3295,292.2732,1542700.0],["2024-07-03",292.9504,293.9379,287.8906,290.966,1000700.0],["2024-07-05",292.5177,294.7561,290.2041,292.3766,1274400.0],["2024-07-08",292.8281,296.7029,292.1228,292.9222,1167200.0],["2024-07-09",293.0726,297.2671,289.3201,297.1073,1852500.0],["2024-07-10",298.1889,303.6625,295.9129,302.5245,2192100.0],["2024-07-11",302.8349,308.4683,301.1232,305.7409,2254000.0],["2024-07-12",308.3085,313.9796,306.6062,311.1393,2191300.0],["2024-07-15",312.1268,313.0014,308.3554,310.4997,1688800.0],["2024-07-16",310.7913,315.9169,308.4777,313.3118,1879400.0],["2024-07-17",310.3587,316.5752,309.042,315.6912,1933200.0],["2024-07-18",314.3087,318.8042,310.9888,311.271,2228400.0],["2024-07-19",313.7914,314.1018,308.8821,311.5719,1848700.0],["2024-07-22",313.3964,317.0267,312.6816,315.9733,1733700.0],["2024-07-23",314.4592,316.9797,311.5907,313.4059,1458200.0],["2024-07-24",313.4152,317.1113,310.6784,315.6348,2459300.0],["2024-07-25",315.9922,326.2058,313.1989,314.4027,2435700.0],["2024-07-26",314.6473,318.7666,313.4435,314.92,1515500.0],["2024-07-29",314.1958,314.9106,311.5813,312.7193,1611200.0],["2024-07-30",313.1801,318.4186,311.9293,313.4434,1584000.0],["2024-07-31",311.8164,316.3872,310.8948,312.6817,2120500.0],["2024-08-01",316.0862,320.6005,313.6127,315.5595,2387700.0],["2024-08-02",317.337,318.2117,306.3428,314.1112,2106200.0],["2024-08-05",312.9168,313.4999,302.28,305.8632,2974900.0],["2024-08-06",305.8726,313.1613,304.2643,309.3712,2436500.0],["2024-08-07",301.885,303.7753,288.3421,293.9003,4618400.0],["2024-08-08",295.311,305.7691,294.173,305.3647,2746700.0],["2024-08-09",304.4806,305.6939,300.3237,303.2956,1786400.0],["2024-08-12",304.6217,304.6217,299.0071,300.9539,1828700.0],["2024-08-13",302.6279,304.7158,300.1733,304.1985,1632800.0],["2024-08-14",301.3583,305.0544,300.5401,303.5214,1656100.0],["2024-08-15",304.6029,307.6877,302.7784,306.0231,1886800.0],["2024-08-16",306.5061,307.6141,303.5229,304.4131,1442500.0],["2024-08-19",304.4321,310.7961,304.3847,310.5972,1214200.0],["2024-08-20",310.7393,312.9932,309.3187,311.1465,1352600.0],["2024-08-21",312.0935,313.4572,310.5404,311.7147,1138200.0],["2024-08-22",312.0462,312.0462,306.0041,307.3394,2172000.0],["2024-08-23",308.9872,313.7413,308.1444,311.3832,1771100.0],["2024-08-26",311.0139,312.7659,308.2581,309.4703,1769900.0],["2024-08-27",311.0234,312.3587,308.3338,309.6123,1444300.0],["2024-08-28",308.6747,313.0027,308.1539,312.0367,1444200.0],["2024-08-29",314.1012,316.5635,311.8094,313.4762,1294300.0],["2024-08-30",314.3664,317.8799,312.8133,316.1468,2173400.0],["2024-09-03",314.3096,315.4933,311.6673,313.0027,2120500.0],["2024-09-04",312.4534,313.5614,310.2468,313.1258,1622100.0],["2024-09-05",313.372,314.2811,304.8582,307.1784,1977400.0],["2024-09-06",307.5004,309.6501,302.1023,303.5797,2242400.0],["2024-09-09",305.4359,310.4457,303.1441,308.6558,1707800.0],["2024-09-10",309.6786,311.7904,305.3128,311.5063,1408400.0],["2024-09-11",310.4457,313.1353,303.3335,312.5008,1711000.0],["2024-09-12",312.7281,314.7737,309.1199,312.5765,1590000.0],["2024-09-13",310.5877,316.734,309.8206,314.8399,1397000.0],["2024-09-16",318.0503,319.6792,315.285,317.5011,2360600.0],["2024-09-17",316.8571,316.8571,313.5425,315.1714,2014000.0],["2024-09-18",316.2415,321.0429,313.4667,315.285,1366600.0],["2024-09-19",319.1773,320.7588,316.8855,318.1545,1626100.0],["2024-09-20",317.3969,321.0145,316.5635,319.5088,4068200.0],["2024-09-23",321.043,321.204,315.7017,317.8325,1677500.0],["2024-09-24",315.5028,317.6431,312.9932,313.3909,2101000.0],["2024-09-25",311.5726,312.0461,295.6246,296.2875,4249500.0],["2024-09-26",297.0642,302.8411,296.7706,302.1971,2555700.0],["2024-09-27",305.6064,310.6067,303.5418,305.578,2432600.0],["2024-09-30",304.2995,306.1084,301.9035,305.1424,1966900.0],["2024-10-01",304.9908,305.1329,300.1326,303.3524,2097400.0],["2024-10-02",300.8049,303.6839,299.4317,302.7937,2614400.0],["2024-10-03",300.3124,302.7937,298.7499,300.6629,1525300.0],["2024-10-04",301.8372,303.7502,299.6685,302.7274,1467800.0],["2024-10-07",303.1251,303.2482,299.1855,300.6345,1262300.0],["2024-10-08",302.2634,303.002,299.7158,300.8523,1453300.0],["2024-10-09",299.8863,305.881,298.0302,305.3318,1379400.0],["2024-10-10",303.9491,305.4833,301.8656,304.0059,1254600.0],["2024-10-11",305.1329,311.7337,303.1441,310.9571,1567200.0],["2024-10-14",308.3433,309.6313,305.5022,307.4247,1613300.0],["2024-10-15",308.76,309.9911,306.866,307.8698,1956200.0],["2024-10-16",308.9209,309.4229,304.2994,304.593,1776700.0],["2024-10-17",308.6558,308.6558,303.5229,304.3089,1635600.0],["2024-10-18",303.6271,305.4738,302.2728,304.6215,1552100.0],["2024-10-21",303.2009,304.754,299.1381,299.962,1533200.0],["2024-10-22",298.5415,304.0722,297.3483,302.7274,2106500.0],["2024-10-23",299.2708,301.6762,297.0831,298.2195,1526300.0],["2024-10-24",297.7744,300.4356,297.0168,298.9677,1326600.0],["2024-10-25",301.6194,302.2918,298.2006,300.1894,1604400.0],["2024-10-28",301.2122,303.182,299.1666,300.3693,1816000.0],["2024-10-29",300.2178,302.3012,298.1438,299.2613,1466500.0],["2024-10-30",295.4258,301.0606,294.1757,298.8256,2223600.0],["2024-10-31",300.8618,306.2693,298.9298,303.2009,2713500.0],["2024-11-01",301.8088,304.6593,300.1231,302.3107,1826700.0],["2024-11-04",303.5987,303.5987,297.9449,300.1231,2090100.0],["2024-11-05",299.4128,302.5948,296.4392,302.377,1472300.0],["2024-11-06",307.7845,308.1538,301.3163,304.7445,2208600.0],["2024-11-07",304.9435,305.8621,301.6668,304.8582,2654700.0],["2024-11-08",305.398,310.8624,304.2616,308.0497,1978100.0],["2024-11-11",308.6463,310.2279,304.5741,304.7635,2457000.0],["2024-11-12",302.6611,304.2047,278.2372,283.0102,6680300.0],["2024-11-13",289.791,291.1452,283.0765,285.4725,3725600.0],["2024-11-14",282.1295,282.6693,276.8451,280.2544,3515600.0],["2024-11-15",276.0591,276.0591,264.8083,268.587,5324700.0],["2024-11-18",266.6968,268.5869,264.0048,266.105,3174600.0],["2024-11-19",265.0645,268.8161,263.0503,267.241,3210300.0],["2024-11-20",268.3388,275.3837,265.9141,274.8014,4759200.0],["2024-11-21",275.0974,277.8943,271.2408,276.7393,3553200.0],["2024-11-22",277.6366,282.066,275.6702,281.1591,3053200.0],["2024-11-25",280.2236,283.8224,280.1758,280.6531,4695700.0],["2024-11-26",252.2251,267.6133,246.0965,267.2983,17010300.0],["2024-11-27",266.3341,269.8566,265.3795,267.3555,6622800.0],["2024-11-29",266.7732,270.7635,265.0359,270.0284,2232800.0],["2024-12-02",269.2743,269.5703,264.3199,265.475,4677800.0],["2024-12-03",264.4249,268.6061,263.9476,265.685,5468800.0],["2024-12-04",263.289,266.7255,261.4275,265.6277,4173900.0],["2024-12-05",264.425,266.3724,260.7497,261.8762,3187000.0],["2024-12-06",262.5253,262.8594,259.1555,260.2056,3970200.0],["2024-12-09",260.7592,267.2887,259.9192,265.0263,3222100.0],["2024-12-10",265.2459,265.2841,259.9956,263.2317,2791400.0],["2024-12-11",263.4703,263.7376,258.2964,260.9979,4493500.0],["2024-12-12",261.3798,263.3558,259.7951,261.6184,3749200.0],["2024-12-13",260.5683,261.628,257.7618,258.3346,2906300.0],["2024-12-16",258.3346,260.3106,254.1343,254.4016,3711100.0],["2024-12-17",253.4088,257.9909,252.7883,253.8766,4742500.0],["2024-12-18",253.1415,255.0603,246.9366,247.032,4093600.0],["2024-12-19",246.2875,249.9245,241.8009,249.3327,4725800.0],["2024-12-20",256.7881,257.3704,250.3063,251.4232,13687600.0],["2024-12-23",251.1655,252.7788,249.0272,252.0151,3025700.0],["2024-12-24",250.5641,252.5401,249.495,252.4829,1520600.0],["2024-12-26",250.3063,252.712,249.8768,251.2323,1637300.0],["2024-12-27",249.2467,251.5378,248.6835,250.7264,2157400.0],["2024-12-30",248.989,249.6859,246.7648,247.5284,3039300.0],["2024-12-31",248.9126,249.6668,247.0989,248.8076,1966200.0],["2025-01-02",250.2777,251.6141,246.5834,247.5094,2357400.0],["2025-01-03",248.1967,250.1822,247.9962,249.3613,2979700.0],["2025-01-06",247.2898,249.3326,245.3806,246.8507,4668200.0],["2025-01-07",248.4067,253.1702,247.5762,250.1632,3173700.0],["2025-01-08",250.0772,252.2537,248.0248,252.2155,2421500.0],["2025-01-10",248.9508,252.7692,248.7217,250.3255,2721800.0],["2025-01-13",250.2109,258.2105,249.4186,257.9241,3365900.0],["2025-01-14",259.2796,259.2796,252.8838,254.9744,2942300.0],["2025-01-15",257.1031,260.4347,256.3872,256.7308,3737500.0],["2025-01-16",256.7118,258.0387,255.0221,257.1986,2684500.0],["2025-01-17",264.3963,264.3963,257.5327,259.7569,3244000.0],["2025-01-21",259.7855,263.9476,258.01,262.3343,3928500.0],["2025-01-22",260.2819,262.5348,259.7187,261.0265,3518300.0],["2025-01-23",261.0265,265.3795,259.9574,265.265,2496000.0],["2025-01-24",263.7185,264.7686,261.0838,262.9167,2008600.0],["2025-01-27",264.7781,270.3721,263.6421,270.1048,3493200.0],["2025-01-28",267.4129,270.6299,267.2601,267.5751,2735500.0],["2025-01-29",267.3174,270.1908,266.6301,268.8925,2454900.0],["2025-01-30",272.0617,272.7204,268.8543,271.1262,2556100.0],["2025-01-31",269.3698,273.675,269.1789,272.4627,3799900.0],["2025-02-03",273.885,276.4338,270.5343,275.756,4473500.0],["2025-02-04",272.6154,277.293,271.6035,275.8993,3262400.0],["2025-02-05",277.4934,294.2276,276.3766,293.8362,5890600.0],["2025-02-06",295.44,295.44,283.6316,284.2616,4624500.0],["2025-02-07",285.5789,286.0085,279.2976,280.2141,3388300.0],["2025-02-10",283.4025,283.4025,277.4744,281.4073,2375600.0],["2025-02-11",277.3693,284.4238,275.2692,283.1924,3506900.0],["2025-02-12",280.4814,282.7533,279.3454,281.6651,2629900.0],["2025-02-13",284.042,284.8057,280.2236,283.4883,2061700.0],["2025-02-14",283.6423,284.0369,279.5044,280.1876,2189300.0],["2025-02-18",280.765,282.2758,278.109,281.7658,2162200.0],["2025-02-19",280.9959,284.8163,280.8035,283.1804,2806900.0],["2025-02-20",283.5654,286.895,282.8532,286.7025,2319000.0],["2025-02-21",287.9535,293.8236,285.9904,291.591,3261400.0],["2025-02-24",293.7755,301.9263,292.9287,298.0482,4286600.0],["2025-02-25",300.0498,306.3048,298.6063,303.7354,4365700.0],["2025-02-26",300.1941,301.8108,294.0353,294.834,2786900.0],["2025-02-27",293.7947,299.2799,291.6776,294.2951,3249100.0],["2025-02-28",296.8837,296.9896,292.0818,296.4507,3173000.0],["2025-03-03",295.7578,300.7042,295.7578,299.0682,2970700.0],["2025-03-04",304.6015,307.7675,300.3385,300.4251,3820000.0],["2025-03-05",298.9239,306.9207,298.4523,304.64,2629000.0],["2025-03-06",304.4957,306.6705,300.7234,305.8429,3076500.0],["2025-03-07",306.9303,315.8221,305.8044,312.6176,3944900.0],["2025-03-10",311.9151,323.2223,310.6064,315.0234,4120700.0],["2025-03-11",316.4091,316.6978,306.4203,306.8726,3080100.0],["2025-03-12",299.6553,304.1108,297.0089,300.7234,3182200.0],["2025-03-13",301.8397,304.8132,300.2326,300.8581,2062700.0],["2025-03-14",300.4636,302.6577,298.6063,301.8878,2396800.0],["2025-03-17",302.7828,306.6513,300.0402,305.2174,2292900.0],["2025-03-18",305.5927,307.2768,303.3024,306.6417,2549300.0],["2025-03-19",305.5446,306.9014,301.5894,303.8509,1834300.0],["2025-03-20",302.3401,304.0819,300.4732,303.1677,2049700.0],["2025-03-21",300.069,304.563,299.4339,304.13,9995000.0],["2025-03-24",303.1292,305.6119,301.6183,302.5325,2439400.0],["2025-03-25",302.1476,302.3786,292.0722,295.2959,2565300.0],["2025-03-26",294.8918,297.4419,292.8806,294.1893,2375200.0],["2025-03-27",294.6801,295.9792,292.8228,294.247,1736900.0],["2025-03-28",295.8541,296.5566,293.227,295.3826,1768400.0],["2025-03-31",295.9888,303.1292,294.0353,299.8092,3336200.0],["2025-04-01",298.8757,300.8389,293.506,295.3537,3042300.0],["2025-04-02",293.9006,295.1997,288.7907,294.1797,1912500.0],["2025-04-03",299.4531,303.033,295.142,298.1733,3280300.0],["2025-04-04",300.3481,300.3481,282.6511,283.2959,5253100.0],["2025-04-07",276.8484,285.7498,271.0841,278.773,4923000.0],["2025-04-08",278.3496,282.9302,267.052,269.6984,4097200.0],["2025-04-09",258.7761,280.5148,257.323,280.1202,6055700.0],["2025-04-10",277.1274,277.6471,259.5075,270.805,4679100.0],["2025-04-11",271.854,277.0504,266.6575,275.2028,3467100.0],["2025-04-14",275.963,284.0561,274.4618,282.8436,2492700.0],["2025-04-15",283.2189,285.0088,281.1307,284.1716,2593600.0],["2025-04-16",283.6327,283.6423,270.4393,271.9887,2656300.0],["2025-04-17",266.5997,268.1778,258.3815,266.8402,4371800.0],["2025-04-21",266.8403,267.7641,260.1714,263.3663,1803600.0],["2025-04-22",265.3102,268.2261,264.1458,267.9085,2081000.0],["2025-04-23",269.3616,272.9125,266.0031,267.4273,2679500.0],["2025-04-24",267.9758,271.623,264.0785,269.2942,2260500.0],["2025-04-25",268.9382,271.5557,266.0224,270.2565,1994600.0],["2025-04-28",270.0544,273.3937,269.4482,272.4217,2082400.0],["2025-04-29",270.526,278.9751,268.5436,277.6856,2147700.0],["2025-04-30",278.5325,280.996,275.3087,279.9567,2612300.0],["2025-05-01",276.2228,277.0312,271.4401,273.0857,2942700.0],["2025-05-02",280.5148,280.6206,264.8291,270.6222,4537000.0],["2025-05-05",270.959,271.3439,265.6855,269.5059,2781400.0],["2025-05-06",266.6478,267.1482,258.6798,260.2484,3253400.0],["2025-05-07",261.7785,266.2533,260.2484,265.4449,2363400.0],["2025-05-08",259.2957,264.4249,255.995,261.7977,3618000.0],["2025-05-09",260.4601,263.1739,255.6486,255.841,3328900.0],["2025-05-12",256.4281,265.6855,253.0792,264.4057,4216800.0],["2025-05-13",263.5107,263.5973,258.4104,260.2581,2660700.0],["2025-05-14",259.671,260.1522,251.578,252.3959,3933000.0],["2025-05-15",255.3021,261.4514,254.1955,261.4514,3995100.0],["2025-05-16",262.7619,264.5871,259.9174,264.4608,2589300.0],["2025-05-19",264.6259,267.9461,264.0628,267.8005,2189400.0],["2025-05-20",267.8587,268.8198,266.2763,266.985,2188300.0],["2025-05-21",266.1792,267.548,262.6163,263.4221,2559700.0],["2025-05-22",263.4221,264.49,261.2475,263.9658,1919800.0],["2025-05-23",261.6163,264.5676,261.2766,263.7327,2532000.0],["2025-05-27",265.7132,271.4702,265.1501,271.2954,2917100.0],["2025-05-28",270.878,273.1303,268.548,270.2761,3863800.0],["2025-05-29",271.0721,275.5379,270.2761,275.2661,2801900.0],["2025-05-30",274.3632,280.3823,272.839,279.7707,5439200.0],["2025-06-02",277.3048,281.0036,276.4602,280.0522,2394000.0],["2025-06-03",277.1883,283.2462,274.7807,281.1201,2320400.0],["2025-06-04",281.7221,284.6539,278.5184,278.6349,2338300.0],["2025-06-05",277.9746,282.8579,276.6738,278.7222,2522400.0],["2025-06-06",281.3434,285.0034,280.5765,281.8579,1996100.0],["2025-06-09",281.9938,283.1491,279.1494,281.5182,1967100.0],["2025-06-10",281.5376,287.013,281.3337,284.8675,2441500.0],["2025-06-11",284.6539,286.0713,282.654,283.2948,1828300.0],["2025-06-12",285.6247,288.7605,284.1393,288.6148,2159700.0],["2025-06-13",286.1296,290.7507,285.4888,286.6053,2191200.0],["2025-06-16",287.6634,290.0517,283.9258,286.9353,2047600.0],["2025-06-17",285.8189,287.1683,281.1784,281.5861,2515100.0],["2025-06-18",282.3045,283.353,278.2368,281.1784,2026800.0],["2025-06-20",283.6443,285.9548,280.1202,280.8871,6801300.0],["2025-06-23",281.6152,282.1783,260.0145,264.49,5764900.0],["2025-06-24",265.1599,271.8391,261.1601,269.3926,3686900.0],["2025-06-25",267.7519,272.3536,265.1598,272.1692,2740300.0],["2025-06-26",271.8294,277.8193,269.645,270.9653,2998200.0],["2025-06-27",270.4411,273.1109,267.6549,269.0431,2894500.0],["2025-06-30",270.713,271.8682,268.5092,271.0624,2963500.0],["2025-07-01",271.8391,285.4014,270.8392,282.0424,3502700.0],["2025-07-02",282.5375,289.2167,281.0522,288.1877,2287000.0],["2025-07-03",288.3333,290.2652,286.8868,289.5371,1518500.0],["2025-07-07",289.1876,289.3041,282.8773,284.4015,2144500.0],["2025-07-08",283.4404,289.9643,282.7511,288.3333,1534100.0],["2025-07-09",289.7993,292.8573,283.2559,287.8673,2098000.0],["2025-07-10",287.547,293.5563,286.5567,291.605,1925800.0],["2025-07-11",289.5274,291.1584,285.4208,286.6538,1619800.0],["2025-07-14",285.2849,288.4693,284.2947,288.3625,1202300.0],["2025-07-15",288.5178,288.8479,283.421,283.9744,1592700.0],["2025-07-16",283.9744,290.605,283.7996,290.2944,1881000.0],["2025-07-17",288.9061,291.1973,287.6344,289.5469,1725600.0],["2025-07-18",292.1486,292.2166,285.1781,286.1587,1967700.0],["2025-07-21",286.149,288.4207,285.0325,287.2363,2025100.0],["2025-07-22",287.809,297.8473,287.2265,296.7697,2520800.0],["2025-07-23",298.8279,300.4588,297.061,300.1967,1782700.0],["2025-07-24",300.2064,302.1966,298.3813,299.5462,1531200.0],["2025-07-25",299.5754,300.0123,295.5659,297.6338,1451300.0],["2025-07-28",296.8959,297.0707,291.3428,292.4981,1948000.0],["2025-07-29",292.333,295.197,289.0905,294.7018,1406500.0],["2025-07-30",295.4494,296.6533,290.9157,292.5758,1550400.0],["2025-07-31",289.7313,294.1194,285.0616,286.4887,2252700.0],["2025-08-01",288.3915,289.8089,284.052,288.2168,2410900.0],["2025-08-04",288.6245,293.5078,287.6537,293.1292,2316200.0],["2025-08-05",291.9545,293.2845,288.3527,291.3234,2664100.0],["2025-08-06",286.8868,289.8284,273.4312,276.3631,4576000.0],["2025-08-07",278.9649,280.8095,273.4701,276.3922,2588800.0],["2025-08-08",275.2175,280.0716,275.2175,279.8192,1803300.0],["2025-08-11",281.2851,283.2268,276.4116,276.7708,1856800.0],["2025-08-12",277.1495,277.9067,274.3535,276.6641,2200300.0],["2025-08-13",276.9942,281.1298,276.3825,280.8871,1784900.0],["2025-08-14",280.4503,283.0326,279.0232,281.8191,1932300.0],["2025-08-15",283.5083,288.3236,282.1006,287.8188,2168300.0],["2025-08-18",288.2653,289.4401,283.7704,284.0811,1743800.0],["2025-08-19",283.8772,288.3236,283.586,286.9256,1858500.0],["2025-08-20",287.6052,292.6728,287.1683,287.7993,1723700.0],["2025-08-21",287.2654,291.1487,285.8966,287.1295,1843700.0],["2025-08-22",289.1945,291.5434,287.1001,287.4622,1644000.0],["2025-08-25",286.3759,288.3235,281.4335,282.3241,1734300.0],["2025-08-26",281.639,283.7138,280.4254,283.4104,1750400.0],["2025-08-27",282.6862,284.0662,280.5429,281.8347,1400800.0],["2025-08-28",281.1105,281.1105,278.8008,279.525,1886700.0],["2025-08-29",279.711,282.1577,279.0846,281.5803,1302700.0],["2025-09-02",281.365,282.5883,278.6442,280.8071,1948200.0],["2025-09-03",278.0276,280.8169,274.4064,277.8025,2604100.0],["2025-09-04",278.6931,278.6931,272.8112,274.1324,2622000.0],["2025-09-05",273.8388,279.2119,273.0559,277.597,2299400.0],["2025-09-08",275.0622,276.4128,271.4117,274.2205,2452900.0],["2025-09-09",273.5452,276.0702,272.8405,274.0052,1733000.0],["2025-09-10",274.0345,274.3379,269.2977,272.5763,2150700.0],["2025-09-11",272.5861,276.8728,272.0772,276.7064,2233100.0],["2025-09-12",275.0524,276.9119,270.1883,270.5015,2143700.0],["2025-09-15",270.1883,271.3333,265.8233,268.5538,2563100.0],["2025-09-16",270.0121,271.6759,265.9407,267.262,2157400.0],["2025-09-17",268.2994,271.8814,267.1837,268.8572,1748800.0],["2025-09-18",268.8475,270.6091,268.133,269.9534,3322500.0],["2025-09-19",272.7035,280.0535,271.4606,279.3293,8735100.0],["2025-09-22",278.0766,281.0812,275.7081,279.9067,3050500.0],["2025-09-23",277.9102,281.1399,277.9102,280.6995,2342000.0],["2025-09-24",279.388,280.5918,272.0772,273.2712,2374200.0],["2025-09-25",273.0558,275.0621,264.874,265.4024,2802700.0],["2025-09-26",268.4951,269.6304,264.0225,267.1641,1812200.0],["2025-09-29",267.2815,268.6713,264.9033,268.133,1769100.0],["2025-09-30",268.2994,278.7519,268.1819,276.1877,3508700.0],["2025-10-01",278.3898,295.2331,276.9706,292.1404,4835400.0],["2025-10-02",291.9545,294.0978,289.1652,291.0638,2123200.0],["2025-10-03",291.377,295.1157,289.3316,291.5434,2518500.0],["2025-10-06",291.2792,291.2792,286.787,287.8537,1957300.0],["2025-10-07",287.0218,289.5469,284.027,289.2435,1504300.0],["2025-10-08",289.4882,291.289,286.0627,288.3431,2940600.0],["2025-10-09",287.8635,290.3102,287.4427,289.1358,1369000.0],["2025-10-10",289.8503,290.7604,283.4104,283.9487,2660500.0],["2025-10-13",285.5342,289.8209,283.2734,286.1703,1838400.0],["2025-10-14",285.5342,290.5451,284.7708,287.5895,1975900.0],["2025-10-15",286.5814,291.8566,286.1997,290.9855,2502100.0],["2025-10-16",291.7196,295.8301,288.1669,289.5077,1715000.0],["2025-10-17",288.9499,292.9919,286.8946,292.4438,1959400.0],["2025-10-20",293.0995,297.1905,291.4064,296.8675,1613400.0],["2025-10-21",296.1531,297.3764,291.6804,294.7242,1533400.0],["2025-10-22",294.8709,296.3683,289.3022,289.6741,1698500.0],["2025-10-23",289.7035,290.1439,285.6908,286.6499,1496800.0],["2025-10-24",286.6499,287.6776,284.4674,285.544,1376300.0],["2025-10-27",285.0057,285.7789,282.1186,284.9568,1794300.0],["2025-10-28",282.7743,286.3954,282.1186,285.8669,2217200.0],["2025-10-29",285.544,288.529,283.2734,285.5538,2824300.0],["2025-10-30",284.3891,288.2844,282.8428,285.7789,2058200.0],["2025-10-31",282.3143,292.5123,281.8641,292.0719,2687100.0],["2025-11-03",292.0719,294.5872,285.8963,289.9873,2753300.0],["2025-11-04",292.3459,292.6885,288.2061,290.3788,3412500.0],["2025-11-05",296.6718,316.0989,295.6931,313.0453,5486200.0],["2025-11-06",312.3015,314.4644,305.8617,308.8663,3330300.0],["2025-11-07",309.3459,314.5721,307.3102,313.3781,2665200.0],["2025-11-10",313.7696,319.2307,312.7322,316.7644,2518600.0],["2025-11-11",316.5295,331.3371,316.5295,331.2393,3136500.0],["2025-11-12",331.4252,335.1051,328.6653,329.1155,2941000.0],["2025-11-13",330.7009,338.4718,327.9802,328.8414,3413500.0],["2025-11-14",329.5657,332.5605,323.3119,329.5657,3310300.0],["2025-11-17",330.4465,336.7297,329.6538,334.4298,2996600.0],["2025-11-18",336.4068,338.1292,332.0711,336.6612,2966600.0],["2025-11-19",336.1523,337.9335,332.7758,335.1051,2129800.0],["2025-11-20",337.1799,337.7378,327.8628,328.91,3183700.0],["2025-11-21",330.073,337.9289,329.9449,332.7048,4128600.0],["2025-11-24",331.0292,333.8088,326.9583,329.5112,3551600.0],["2025-11-25",330.6053,336.8348,330.6053,336.2237,2868600.0],["2025-11-26",336.6377,340.0875,335.1296,339.6341,2333100.0],["2025-11-28",339.0723,340.7085,337.3572,340.5114,1268800.0],["2025-12-01",338.1556,339.0526,331.4333,332.6555,2383800.0],["2025-12-02",334.0059,337.5937,331.5121,333.513,2446500.0],["2025-12-03",335.6618,341.4182,333.996,340.4719,2839100.0],["2025-12-04",339.299,341.3689,334.0848,335.2873,3695700.0],["2025-12-05",335.4844,335.997,323.9224,325.1644,2897700.0],["2025-12-08",324.3758,324.9475,315.5836,316.6284,3510700.0],["2025-12-09",317.21,318.3731,308.6937,309.3542,2924900.0],["2025-12-10",311.7198,312.9223,308.5163,310.8622,3071500.0],["2025-12-11",313.3363,315.6033,307.9151,312.8336,2454800.0],["2025-12-12",312.7547,314.8838,310.675,313.1884,2247200.0],["2025-12-15",316.6087,321.1034,314.4895,320.65,4049500.0],["2025-12-16",320.1671,322.651,318.3928,322.0595,2642500.0],["2025-12-17",322.8283,325.3123,320.7683,321.34,2517300.0],["2025-12-18",321.5962,323.538,317.2987,319.7728,2669000.0],["2025-12-19",320.8964,326.7513,320.0783,322.6903,13465700.0],["2025-12-22",322.3257,327.1259,321.409,326.6429,2400400.0],["2025-12-23",323.3902,328.8903,323.3705,326.7415,1552800.0],["2025-12-24",325.9825,329.5901,325.9825,329.1761,833700.0],["2025-12-26",328.8705,329.1958,326.1107,328.1609,792600.0],["2025-12-29",327.6976,328.7227,324.7504,324.9081,2181000.0],["2025-12-30",323.9422,325.0461,321.1626,323.9816,1255900.0],["2025-12-31",323.9816,324.78,322.3749,322.6214,1417300.0],["2026-01-02",324.0604,324.4744,320.3543,322.9467,1539700.0],["2026-01-05",320.2656,321.8427,313.6517,316.1258,2268700.0],["2026-01-06",314.9134,326.1994,314.2628,325.4404,2722500.0],["2026-01-07",327.3427,338.1359,327.3427,336.7461,3599200.0],["2026-01-08",332.9217,336.5687,323.5085,325.3813,2799300.0],["2026-01-09",324.0999,327.323,319.2504,321.4287,2118400.0],["2026-01-12",323.7647,323.7647,318.1168,320.8767,2460600.0],["2026-01-13",322.7298,323.0551,315.2091,319.6545,2382200.0],["2026-01-14",319.4475,324.4843,318.9152,324.2576,1897400.0],["2026-01-15",324.2576,327.737,320.5317,325.3024,2591900.0],["2026-01-16",323.9914,328.2594,322.2172,325.6769,4033700.0],["2026-01-20",320.9161,326.5936,317.1016,326.2585,2947500.0],["2026-01-21",325.2235,339.0526,324.6026,338.678,4148600.0],["2026-01-22",339.2201,344.9666,337.2389,342.0983,3025100.0],["2026-01-23",341.2211,344.2274,336.9235,339.8116,2024900.0],["2026-01-26",339.7623,345.4102,338.6977,344.6808,3116100.0],["2026-01-27",343.5768,348.1898,341.9603,346.2874,3269600.0],["2026-01-28",344.0007,346.9084,335.1296,337.3178,2347800.0],["2026-01-29",336.7658,342.2954,333.8975,338.0275,3153100.0],["2026-01-30",335.928,340.5508,333.2272,336.9827,2522400.0],["2026-02-02",334.6072,341.0239,334.548,339.7425,1899900.0],["2026-02-03",336.3518,344.4935,333.7398,333.7398,4040000.0],["2026-02-04",346.9873,363.4677,337.4755,360.9543,5899600.0],["2026-02-05",360.491,369.5296,359.7715,362.5313,4007300.0],["2026-02-06",364.69,379.6033,363.6156,378.8147,3840300.0],["2026-02-09",375.2466,379.1104,367.0063,370.4365,2843700.0],["2026-02-10",371.639,371.9544,358.4408,359.4265,3526400.0],["2026-02-11",359.9095,363.2312,355.8287,361.3288,2826000.0],["2026-02-12",361.4077,365.5672,359.8306,360.9543,2374500.0],["2026-02-13",359.9419,367.6438,358.999,366.423,2414200.0],["2026-02-17",368.1003,371.9611,366.2344,370.5617,2255400.0],["2026-02-18",370.7007,377.7276,367.6636,376.884,2731900.0],["2026-02-19",375.0776,377.0825,371.3259,372.6857,2427000.0],["2026-02-20",369.2218,374.1744,368.6065,371.9413,2911700.0],["2026-02-23",372.4475,378.9186,371.9314,376.5763,2951400.0],["2026-02-24",377.1718,380.328,375.9808,380.0004,2454700.0],["2026-02-25",378.6407,384.5858,377.6879,381.4495,2459500.0],["2026-02-26",382.2535,382.2535,371.4451,376.487,2589400.0],["2026-02-27",376.4473,387.216,375.9113,385.2508,3441000.0],["2026-03-02",385.092,388.3573,379.0278,382.8092,2837900.0],["2026-03-03",375.1372,378.8789,369.9166,374.1744,2710400.0],["2026-03-04",377.1519,377.2413,368.0407,376.4274,2028300.0],["2026-03-05",372.3681,374.2637,358.6913,364.8449,2868400.0],["2026-03-06",361.4704,366.9887,358.999,366.7604,2443000.0],["2026-03-09",365.5098,375.9808,363.7829,374.1447,2719900.0],["2026-03-10",373.3507,376.4175,369.9463,372.6162,2284500.0],["2026-03-11",372.239,377.2909,370.2044,374.8097,2299200.0],["2026-03-12",370.7106,372.1894,365.0037,365.0335,1990500.0],["2026-03-13",367.9018,370.1846,363.1874,363.4653,1500300.0],["2026-03-16",366.6116,368.1102,361.9865,363.505,2099100.0],["2026-03-17",365.4801,366.016,357.1033,358.4234,2334300.0],["2026-03-18",357.1232,357.9867,348.1807,348.8457,2895100.0],["2026-03-19",350.6521,353.6495,345.2429,347.2974,2168700.0],["2026-03-20",345.4017,348.6174,342.3647,345.1933,9168800.0],["2026-03-23",349.1633,350.7712,345.9972,347.1485,2368700.0],["2026-03-24",343.9626,349.9374,343.2082,345.8185,2336700.0],["2026-03-25",348.1311,355.3168,348.1311,351.2773,1831900.0],["2026-03-26",347.7043,352.1507,345.9079,350.5131,2044800.0],["2026-03-27",352.9944,352.9944,345.1933,346.156,2274800.0],["2026-03-30",349.1931,349.1931,345.5208,346.3843,2589900.0],["2026-03-31",348.1014,352.8257,344.5085,349.213,3747100.0],["2026-04-01",352.2401,354.3243,349.0243,350.6322,2726600.0],["2026-04-02",350.0764,351.5056,343.2778,345.3322,1604300.0],["2026-04-06",342.8609,345.5605,338.087,340.0025,2143700.0],["2026-04-07",338.4343,339.3077,332.5488,337.4518,3162200.0],["2026-04-08",343.0197,348.6968,339.7842,347.1882,2666400.0],["2026-04-09",344.8558,356.756,343.8237,352.9348,2940700.0],["2026-04-10",354.7809,354.7809,347.1287,348.3891,2258100.0],["2026-04-13",349.4511,349.9772,342.9006,347.1982,2547700.0],["2026-04-14",343.5854,349.0839,342.8212,348.3197,2106800.0],["2026-04-15",349.0641,349.9573,341.6302,345.6101,2140000.0],["2026-04-16",344.0321,348.6174,344.0023,346.7714,1981600.0],["2026-04-17",349.2625,354.0167,346.8011,352.6371,3685900.0],["2026-04-20",351.595,354.2251,347.3966,347.5356,2107600.0],["2026-04-21",347.6051,347.6051,337.5113,342.2753,2066600.0],["2026-04-22",341.5111,345.0742,340.3995,343.3274,2136100.0],["2026-04-23",342.9304,348.0616,342.9105,346.0071,2033400.0],["2026-04-24",343.4068,345.0543,339.9528,341.9676,2201200.0],["2026-04-27",339.7842,345.4315,337.4319,337.6304,2653800.0],["2026-04-28",341.918,343.4266,335.2881,337.025,2376400.0],["2026-04-29",332.4992,336.5783,331.0501,335.4866,2516500.0],["2026-04-30",338.1961,346.9203,337.5014,343.6549,3592600.0],["2026-05-01",330.0278,334.4742,322.1969,327.3481,3821100.0],["2026-05-04",323.5864,324.3408,319.5073,321.4228,3481000.0],["2026-05-05",319.4973,327.1892,318.1177,327.1198,3321400.0],["2026-05-06",326.6632,330.4844,326.5838,328.6284,2874400.0],["2026-05-07",327.9138,328.7971,324.7675,326.6235,3296900.0],["2026-05-08",327.0106,329.8392,325.5417,329.214,2443200.0],["2026-05-11",330.4943,331.6853,325.1645,327.1198,1918800.0],["2026-05-12",329.4621,335.9531,327.3282,333.7696,3119100.0],["2026-05-13",329.8293,335.4667,327.5863,333.9284,2183800.0],["2026-05-14",333.7398,335.4072,330.9707,333.71,2041600.0],["2026-05-15",336.23,336.23,325.16,326.31,3447700.0],["2026-05-18",325.55,325.77,321.21,324.39,2030100.0],["2026-05-19",323.25,332.34,320.97,330.75,3040400.0],["2026-05-20",330.75,333.53,326.8,331.57,4074400.0],["2026-05-21",330.0,337.63,329.09,337.42,2001000.0],["2026-05-22",340.26,343.8,338.4,339.3,1566200.0],["2026-05-26",340.56,342.49,335.2,335.94,1860200.0],["2026-05-27",339.52,341.39,335.99,336.06,1929500.0],["2026-05-28",336.44,337.95,334.16,336.48,2159000.0],["2026-05-29",336.22,337.51,333.06,336.79,2953800.0],["2026-06-01",333.38,333.83,326.35,329.13,2120500.0],["2026-06-02",326.17,329.46,322.3,328.26,1558800.0],["2026-06-03",327.98,338.7,325.98,338.22,2289300.0],["2026-06-04",345.87,349.18,342.25,345.6,2907100.0],["2026-06-05",348.76,356.5,347.66,349.58,3450800.0],["2026-06-08",349.34,352.17,344.24,345.73,2488200.0],["2026-06-09",348.24,349.64,342.62,344.57,3388200.0],["2026-06-10",346.86,348.59,337.49,337.73,3000400.0],["2026-06-11",342.91,358.46,341.46,354.06,4727100.0],["2026-06-12",357.4,358.17,351.96,355.2,2730100.0],["2026-06-15",355.5,358.3,349.56,350.53,4371400.0],["2026-06-16",352.0,353.66,345.87,347.84,3516400.0],["2026-06-17",347.08,349.4,338.9,341.66,3470300.0],["2026-06-18",344.38,345.0,334.05,337.6,8151100.0],["2026-06-22",337.65,345.11,337.6,344.72,2521000.0],["2026-06-23",348.31,349.4,345.49,347.01,2304600.0],["2026-06-24",348.0,354.42,346.0,351.43,2391900.0],["2026-06-25",350.06,359.1,350.06,352.82,2340900.0],["2026-06-26",354.69,362.27,354.16,358.33,3610300.0],["2026-06-29",361.95,363.11,358.46,360.55,2461900.0],["2026-06-30",362.15,362.78,356.87,362.12,2246900.0],["2026-07-01",362.63,364.0,357.89,361.33,2244800.0],["2026-07-02",364.74,375.15,363.39,374.15,2487600.0],["2026-07-06",371.7,373.98,359.4695,366.44,2837959.491202],["2026-07-07",374.28,375.25,366.36,368.1,1983328.87616],["2026-07-08",366.185,371.42,363,367.99,1758840.044933],["2026-07-09",367.82,368.749,361.03,363.62,1728243.182681],["2026-07-10",363.08,364.895,361.14,363.39,1632746.216826],["2026-07-13",363.04,363.285,355.73,360.45,2057170.777794],["2026-07-14",358.18,358.86,354.71,355.25,1848428.990808],["2026-07-15",354.66,359.9,353.95,358.32,1837253.392676],["2026-07-16",358.245,372.14,357.74,371.58,2335121.228271],["2026-07-17",373.97,378.54,361.72,366.29,2861127.738128],["2026-07-20",367.95,370.29,363.651,364.17,1921735.314588],["2026-07-21",365.085,368.91,362.14,366.24,2881792.863585],["2026-07-22",369.225,371,364.86,366.05,1547775.746348],["2026-07-23",359.98,371.84,359.212,371.5,2930749.760905],["2026-07-24",372.725,379.41,372.16,376.04,2493664.095535],["2026-07-27",378.55,382.28,374.395,376.26,2902202.460249],["2026-07-28",383.25,398,382.2115,393.1,3413044.631052],["2026-07-29",395.03,397.88,386.58,387.64,3003289.330994],["2026-07-30",379.745,388.41,378.215,387.64,3004686.573751],["2026-07-31",382,386.819,379.34,385.16,1953548.905181],["2026-08-03",388.5,391.03,375.96,378.87,3431180.810135],["2026-08-04",380.755,390.92,376.02,390.02,3574364.094948],["2026-08-05",393.36,416.24,391,407.83,5748548.905676],["2026-08-06",413.715,418.4,401.2,404.85,2543599.926956],["2026-08-07",404.09,411.6,401.07,410.945,1820641.486402],["2026-08-10",408.46,413.43,406.42,413.1925,451677.871108],["2026-08-11",415.52,421.79,412.2,414.3,2030297.097836],["2026-08-12",413.31,418.1927,409.0001,416.18,2065542.86265],["2026-08-13",419.92,420.26,415.78,417.84,2777871.90729],["2026-08-14",413.76,416.03,410.5,415.21,2036245.560859],["2026-08-17",412.98,419.6,410.4,419.38,2880502.664277],["2026-08-18",421.64,427.39,420.72,425.28,2591404.942785],["2026-08-19",430.24,443.2,429.38,442.36,2543425.495933],["2026-08-20",435.78,441.34,431.07,433.73,2913734.04711],["2026-08-21",431.72,440.51,429.38,439.33,2114259.295719],["2026-08-24",440.31,445.87,435.51,443.84,2463265.222977],["2026-08-25",443.26,447.03,441.26,442.24,2100949.346667],["2026-08-26",441,442.885,438.24,440.34,2289008.968614],["2026-08-27",433.08,442.13,431.01,436.99,1761513.705118],["2026-08-28",437.89,437.89,430.72,432.42,1739656.487443],["2026-08-31",428.59,431.85,426,429.88,2354154.537487],["2026-09-01",435.301,438.65,431,438.12,2358254.338769],["2026-09-02",440.65,445.57,435,442.84,2285610.784756],["2026-09-03",445.67,445.815,438.0801,444.12,1842300.967176],["2026-09-04",437.03,441.85,435,437.23,1648958.399528],["2026-09-08",408.9,410.025,391.17,393.17,6826843.628437],["2026-09-09",393.065,395.55,389.28,391.27,2921423.16458],["2026-09-10",387.84,391.666,381.51,382.47,3430972.69223],["2026-09-11",386.135,386.99,377.22,377.35,2291170.816946],["2026-09-14",381.94,384.61,376.76,381.5,2786796.408471]]}