{"t":"EOG","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1989-10-04",1.5375,1.5861,1.518,1.5569,20636000.0],["1989-10-05",1.5667,1.6348,1.5569,1.6056,6453600.0],["1989-10-06",1.6153,1.6348,1.5861,1.5861,2755200.0],["1989-10-09",1.5861,1.5861,1.5569,1.5861,1084000.0],["1989-10-10",1.5959,1.5959,1.5569,1.5764,1493600.0],["1989-10-11",1.5569,1.5667,1.5375,1.5667,1260000.0],["1989-10-12",1.5667,1.5861,1.5667,1.5764,602400.0],["1989-10-13",1.5764,1.5764,1.5375,1.5472,3970400.0],["1989-10-16",1.4791,1.5375,1.4791,1.5375,3924800.0],["1989-10-17",1.518,1.5569,1.518,1.5569,1843200.0],["1989-10-18",1.5569,1.5959,1.5472,1.5861,1128000.0],["1989-10-19",1.5764,1.5861,1.5764,1.5861,1040000.0],["1989-10-20",1.5764,1.5764,1.5667,1.5764,237600.0],["1989-10-23",1.5861,1.5959,1.5861,1.5861,87200.0],["1989-10-24",1.5861,1.5959,1.5764,1.5959,689600.0],["1989-10-25",1.5861,1.6056,1.5667,1.5861,608000.0],["1989-10-26",1.5861,1.5959,1.5861,1.5861,228800.0],["1989-10-27",1.5861,1.5861,1.5569,1.5667,456000.0],["1989-10-30",1.5667,1.5667,1.5569,1.5569,250400.0],["1989-10-31",1.5569,1.5667,1.5569,1.5569,424800.0],["1989-11-01",1.5667,1.5959,1.5667,1.5959,715200.0],["1989-11-02",1.6153,1.6445,1.6153,1.6445,130400.0],["1989-11-03",1.6348,1.7126,1.6348,1.7029,1118400.0],["1989-11-06",1.6932,1.6932,1.6056,1.6056,264800.0],["1989-11-07",1.5861,1.6737,1.5569,1.6737,727200.0],["1989-11-08",1.6737,1.6932,1.664,1.6932,236800.0],["1989-11-09",1.6932,1.6932,1.6737,1.6737,60800.0],["1989-11-10",1.6737,1.6737,1.5861,1.5959,210400.0],["1989-11-13",1.5959,1.5959,1.5667,1.5861,92800.0],["1989-11-14",1.6056,1.6056,1.5472,1.5764,428000.0],["1989-11-15",1.5861,1.6056,1.5764,1.5959,176000.0],["1989-11-16",1.5861,1.6153,1.5861,1.6153,301600.0],["1989-11-17",1.6153,1.6445,1.6153,1.6445,249600.0],["1989-11-20",1.6542,1.6542,1.6251,1.6251,43200.0],["1989-11-21",1.6153,1.664,1.6153,1.664,108800.0],["1989-11-22",1.6737,1.7126,1.6737,1.7126,255200.0],["1989-11-24",1.7321,1.8391,1.7321,1.8197,572000.0],["1989-11-27",1.8099,1.8294,1.7807,1.7905,253600.0],["1989-11-28",1.7905,1.7905,1.7613,1.7613,560000.0],["1989-11-29",1.7516,1.7516,1.7321,1.7418,60800.0],["1989-11-30",1.7516,1.8099,1.7516,1.8002,712800.0],["1989-12-01",1.8002,1.8391,1.8002,1.8099,356800.0],["1989-12-04",1.8294,1.8586,1.7905,1.8586,172000.0],["1989-12-05",1.8391,1.8586,1.8099,1.8099,93600.0],["1989-12-06",1.8099,1.8683,1.8099,1.8586,668800.0],["1989-12-07",1.8586,1.8586,1.8197,1.8391,215200.0],["1989-12-08",1.8197,1.8391,1.8197,1.8391,122400.0],["1989-12-11",1.8489,1.8878,1.8294,1.8683,306400.0],["1989-12-12",1.8781,1.8878,1.8586,1.8781,1119200.0],["1989-12-13",1.8683,1.9656,1.8586,1.9656,400000.0],["1989-12-14",1.9462,1.9559,1.9364,1.9462,391200.0],["1989-12-15",1.9559,1.9559,1.9267,1.9364,155200.0],["1989-12-18",1.917,1.9462,1.8878,1.8878,224000.0],["1989-12-19",1.8878,1.9072,1.8878,1.9072,215200.0],["1989-12-20",1.9072,1.9364,1.8975,1.917,166400.0],["1989-12-21",1.9364,1.9462,1.9072,1.9364,174400.0],["1989-12-22",1.9462,1.9462,1.9364,1.9462,173600.0],["1989-12-26",1.9364,1.9364,1.917,1.917,97600.0],["1989-12-27",1.9072,1.9072,1.8878,1.8878,144000.0],["1989-12-28",1.8975,1.8975,1.8878,1.8878,11200.0],["1989-12-29",1.8878,1.9656,1.8781,1.9656,219200.0],["1990-01-02",1.9462,1.9462,1.8878,1.8975,194400.0],["1990-01-03",1.9072,1.9072,1.8878,1.8878,361600.0],["1990-01-04",1.8878,1.9072,1.8391,1.8391,166400.0],["1990-01-05",1.8294,1.8294,1.7807,1.8099,100800.0],["1990-01-08",1.7905,1.8002,1.771,1.7807,880800.0],["1990-01-09",1.7613,1.771,1.7516,1.7516,282400.0],["1990-01-10",1.7262,1.7262,1.6774,1.6872,784000.0],["1990-01-11",1.6969,1.7262,1.6872,1.7164,347200.0],["1990-01-12",1.6969,1.7067,1.6774,1.6969,159200.0],["1990-01-15",1.7067,1.7067,1.6969,1.6969,25600.0],["1990-01-16",1.6774,1.6872,1.6384,1.6872,172800.0],["1990-01-17",1.6969,1.7555,1.6969,1.6969,216000.0],["1990-01-18",1.6774,1.6969,1.6774,1.6872,157600.0],["1990-01-19",1.7067,1.7164,1.7067,1.7164,8800.0],["1990-01-22",1.7067,1.7164,1.6969,1.7067,56800.0],["1990-01-23",1.7262,1.7262,1.7067,1.7164,101600.0],["1990-01-24",1.7067,1.7067,1.6774,1.6774,26400.0],["1990-01-25",1.6774,1.6969,1.6677,1.6969,249600.0],["1990-01-26",1.6872,1.6969,1.6677,1.6677,45600.0],["1990-01-29",1.6774,1.6774,1.6384,1.6482,444000.0],["1990-01-30",1.6384,1.6579,1.6092,1.6579,548000.0],["1990-01-31",1.6774,1.7847,1.6774,1.7847,757600.0],["1990-02-01",1.7945,1.7945,1.775,1.7847,149600.0],["1990-02-02",1.7945,1.814,1.7945,1.7945,720000.0],["1990-02-05",1.814,1.814,1.7945,1.7945,163200.0],["1990-02-06",1.7945,1.814,1.775,1.8042,99200.0],["1990-02-07",1.814,1.8335,1.814,1.8335,32800.0],["1990-02-08",1.853,1.9505,1.853,1.9017,346400.0],["1990-02-09",1.9212,1.9505,1.853,1.8725,179200.0],["1990-02-12",1.8725,1.8725,1.814,1.814,28000.0],["1990-02-13",1.8335,1.8432,1.8335,1.8432,26400.0],["1990-02-14",1.8432,1.853,1.8335,1.8335,32800.0],["1990-02-15",1.8432,1.853,1.8432,1.8432,152000.0],["1990-02-16",1.853,1.853,1.853,1.853,32000.0],["1990-02-20",1.8627,1.8627,1.8432,1.8432,23200.0],["1990-02-21",1.8432,1.8432,1.814,1.814,553600.0],["1990-02-22",1.814,1.814,1.775,1.775,148000.0],["1990-02-23",1.7359,1.7359,1.6774,1.6969,575200.0],["1990-02-26",1.7067,1.7164,1.7067,1.7164,477600.0],["1990-02-27",1.7262,1.775,1.7262,1.775,357600.0],["1990-02-28",1.7555,1.7652,1.7457,1.7457,145600.0],["1990-03-01",1.7457,1.7457,1.7164,1.7164,225600.0],["1990-03-02",1.7164,1.7359,1.6774,1.6872,931200.0],["1990-03-05",1.6677,1.6872,1.6579,1.6677,146400.0],["1990-03-06",1.6677,1.7067,1.6384,1.7067,258400.0],["1990-03-07",1.7067,1.7164,1.6872,1.7164,174400.0],["1990-03-08",1.7164,1.7457,1.7067,1.7359,146400.0],["1990-03-09",1.7164,1.7359,1.7067,1.7067,194400.0],["1990-03-12",1.6872,1.6969,1.6384,1.6774,1072800.0],["1990-03-13",1.6677,1.6774,1.6677,1.6774,662400.0],["1990-03-14",1.6677,1.7262,1.6677,1.7262,298400.0],["1990-03-15",1.7359,1.7457,1.6969,1.6969,192000.0],["1990-03-16",1.7164,1.7359,1.7067,1.7359,271200.0],["1990-03-19",1.7164,1.7262,1.7164,1.7262,476000.0],["1990-03-20",1.7164,1.814,1.7164,1.7457,898400.0],["1990-03-21",1.7457,1.7555,1.7457,1.7457,102400.0],["1990-03-22",1.7164,1.7262,1.7164,1.7262,177600.0],["1990-03-23",1.7457,1.7457,1.7457,1.7457,320000.0],["1990-03-26",1.7359,1.7359,1.7164,1.7164,37600.0],["1990-03-27",1.7067,1.7164,1.7067,1.7164,24000.0],["1990-03-28",1.775,1.8335,1.775,1.8237,706400.0],["1990-03-29",1.8237,1.8335,1.8042,1.814,361600.0],["1990-03-30",1.8237,1.8237,1.8237,1.8237,161600.0],["1990-04-02",1.8237,1.8237,1.775,1.7945,184800.0],["1990-04-03",1.7945,1.892,1.7945,1.8627,358400.0],["1990-04-04",1.8627,1.8627,1.814,1.814,364800.0],["1990-04-05",1.8335,1.8432,1.814,1.814,373600.0],["1990-04-06",1.8237,1.8237,1.7359,1.7359,810400.0],["1990-04-09",1.7105,1.7301,1.7105,1.7105,336800.0],["1990-04-10",1.7203,1.7594,1.7008,1.7301,426400.0],["1990-04-11",1.7399,1.7594,1.7008,1.7105,234400.0],["1990-04-12",1.7008,1.7105,1.6226,1.6421,456000.0],["1990-04-16",1.6519,1.7105,1.6519,1.691,273600.0],["1990-04-17",1.7008,1.7008,1.691,1.7008,16800.0],["1990-04-18",1.6812,1.7203,1.6812,1.7008,333600.0],["1990-04-19",1.7008,1.7008,1.6714,1.6812,207200.0],["1990-04-20",1.6714,1.6812,1.6617,1.6714,168800.0],["1990-04-23",1.6617,1.6617,1.6421,1.6421,173600.0],["1990-04-24",1.6421,1.6714,1.6421,1.6421,458400.0],["1990-04-25",1.6617,1.6714,1.6519,1.6617,104000.0],["1990-04-26",1.6421,1.6812,1.6421,1.6812,461600.0],["1990-04-27",1.6812,1.691,1.6812,1.691,133600.0],["1990-04-30",1.691,1.7008,1.6812,1.7008,68800.0],["1990-05-01",1.7008,1.7692,1.6812,1.7594,732800.0],["1990-05-02",1.7399,1.7692,1.7301,1.7594,575200.0],["1990-05-03",1.779,1.7887,1.7692,1.7692,105600.0],["1990-05-04",1.779,1.779,1.7399,1.7399,279200.0],["1990-05-07",1.7399,1.779,1.7399,1.779,32800.0],["1990-05-08",1.779,1.779,1.7692,1.7692,48800.0],["1990-05-09",1.779,1.7887,1.7496,1.7496,1232800.0],["1990-05-10",1.7594,1.779,1.7496,1.7496,428000.0],["1990-05-11",1.7692,1.7985,1.7692,1.7985,172000.0],["1990-05-14",1.8083,1.8083,1.7203,1.7203,2418400.0],["1990-05-15",1.7399,1.7692,1.7203,1.7594,5804800.0],["1990-05-16",1.7594,1.8572,1.7594,1.8181,367200.0],["1990-05-17",1.8278,1.8474,1.8278,1.8474,196000.0],["1990-05-18",1.8572,1.8767,1.8572,1.8767,181600.0],["1990-05-21",1.8572,1.8572,1.8278,1.8474,74400.0],["1990-05-22",1.8669,1.8669,1.8572,1.8572,40800.0],["1990-05-23",1.8572,1.8572,1.8181,1.8181,30400.0],["1990-05-24",1.8278,1.8278,1.7203,1.7594,483200.0],["1990-05-25",1.7594,1.7985,1.7203,1.7985,817600.0],["1990-05-29",1.8083,1.8181,1.8083,1.8181,60800.0],["1990-05-30",1.8376,1.8669,1.8278,1.8572,129600.0],["1990-05-31",1.8376,1.8669,1.8181,1.8572,143200.0],["1990-06-01",1.8572,1.8669,1.8474,1.8572,47200.0],["1990-06-04",1.8376,1.8669,1.8181,1.8669,68000.0],["1990-06-05",1.8669,1.8767,1.7496,1.8083,1125600.0],["1990-06-06",1.8083,1.8181,1.7985,1.7985,44000.0],["1990-06-07",1.8083,1.8083,1.7887,1.7887,212800.0],["1990-06-08",1.7985,1.7985,1.7594,1.779,405600.0],["1990-06-11",1.7887,1.8083,1.779,1.7985,48800.0],["1990-06-12",1.8181,1.8767,1.7887,1.8669,196000.0],["1990-06-13",1.8572,1.9353,1.8572,1.8572,208000.0],["1990-06-14",1.8474,1.8669,1.8376,1.8669,20800.0],["1990-06-15",1.8669,1.8669,1.8278,1.8572,158400.0],["1990-06-18",1.8572,1.8572,1.8572,1.8572,1600.0],["1990-06-19",1.8376,1.8376,1.7985,1.8278,174400.0],["1990-06-20",1.8474,1.8474,1.8181,1.8376,127200.0],["1990-06-21",1.8278,1.8376,1.8278,1.8376,6400.0],["1990-06-22",1.8376,1.8474,1.8278,1.8474,356800.0],["1990-06-25",1.8278,1.8376,1.8181,1.8278,24800.0],["1990-06-26",1.8181,1.8278,1.7887,1.8278,207200.0],["1990-06-27",1.8278,1.8376,1.8278,1.8278,13600.0],["1990-06-28",1.8376,1.8572,1.8376,1.8572,157600.0],["1990-06-29",1.8669,1.8669,1.8474,1.8572,327200.0],["1990-07-02",1.8474,1.8474,1.7985,1.8181,322400.0],["1990-07-03",1.8376,1.8376,1.7985,1.7985,308800.0],["1990-07-05",1.779,1.779,1.7594,1.7692,596800.0],["1990-07-06",1.7399,1.7496,1.7399,1.7496,82400.0],["1990-07-09",1.7496,1.7594,1.7203,1.7399,724800.0],["1990-07-10",1.7438,1.7438,1.734,1.7438,1073600.0],["1990-07-11",1.7438,1.7634,1.7438,1.7536,776000.0],["1990-07-12",1.7536,1.8221,1.7536,1.8026,1208800.0],["1990-07-13",1.8222,1.8809,1.8222,1.8613,568000.0],["1990-07-16",1.8711,1.8809,1.8613,1.8613,680800.0],["1990-07-17",1.8613,1.8613,1.8319,1.8319,102400.0],["1990-07-18",1.8319,1.8319,1.783,1.783,348000.0],["1990-07-19",1.7634,1.8026,1.7536,1.8026,465600.0],["1990-07-20",1.8124,1.8221,1.8124,1.8124,51200.0],["1990-07-23",1.8026,1.8417,1.7928,1.8417,349600.0],["1990-07-24",1.8221,1.8907,1.8221,1.8711,353600.0],["1990-07-25",1.8907,1.9005,1.8809,1.9005,52000.0],["1990-07-26",1.9201,1.9201,1.9005,1.9201,80000.0],["1990-07-27",1.9005,1.9201,1.8711,1.8711,75200.0],["1990-07-30",1.8809,1.8809,1.8711,1.8809,160800.0],["1990-07-31",1.8515,1.8907,1.8515,1.8809,175200.0],["1990-08-01",1.9005,1.9201,1.8809,1.8907,134400.0],["1990-08-02",1.9593,1.9887,1.9005,1.9887,1056800.0],["1990-08-03",1.9789,2.0475,1.9495,2.0083,1272000.0],["1990-08-06",2.0377,2.0475,1.9593,1.9593,247200.0],["1990-08-07",1.9593,1.9691,1.9593,1.9691,148800.0],["1990-08-08",1.9593,1.9691,1.9397,1.9397,170400.0],["1990-08-09",1.9397,1.9397,1.9201,1.9397,296000.0],["1990-08-10",1.9397,1.9495,1.9397,1.9397,299200.0],["1990-08-13",1.9495,1.9593,1.9299,1.9299,56800.0],["1990-08-14",1.9495,1.9495,1.9201,1.9201,49600.0],["1990-08-15",1.9201,1.9789,1.9201,1.9593,196000.0],["1990-08-16",1.9495,1.9593,1.9299,1.9495,140000.0],["1990-08-17",1.9691,1.9985,1.9593,1.9691,201600.0],["1990-08-20",1.9789,1.9789,1.9103,1.9103,239200.0],["1990-08-21",1.9201,1.9397,1.9201,1.9299,452000.0],["1990-08-22",1.9201,1.9397,1.8907,1.8907,333600.0],["1990-08-23",1.8809,1.8809,1.8417,1.8613,364000.0],["1990-08-24",1.8319,1.8809,1.8319,1.8809,326400.0],["1990-08-27",1.8809,1.8809,1.8515,1.8515,88000.0],["1990-08-28",1.8515,1.8711,1.8515,1.8711,8000.0],["1990-08-29",1.8907,1.8907,1.8417,1.8417,140800.0],["1990-08-30",1.8515,1.8711,1.8221,1.8711,65600.0],["1990-08-31",1.8515,1.8711,1.8124,1.8319,256800.0],["1990-09-04",1.8417,1.8515,1.8417,1.8515,20000.0],["1990-09-05",1.8515,1.9985,1.8515,1.9887,223200.0],["1990-09-06",2.0083,2.0671,1.9985,2.0671,317600.0],["1990-09-07",2.0671,2.1062,2.0671,2.1062,160800.0],["1990-09-10",2.0867,2.1258,2.0867,2.1062,1408800.0],["1990-09-11",2.116,2.116,1.9985,2.0769,963200.0],["1990-09-12",2.0965,2.0965,2.0475,2.0769,336000.0],["1990-09-13",2.0769,2.0867,2.0377,2.0377,405600.0],["1990-09-14",2.0377,2.1258,2.0377,2.1258,209600.0],["1990-09-17",2.1258,2.1748,2.116,2.1748,1116000.0],["1990-09-18",2.1748,2.361,2.1748,2.3022,776800.0],["1990-09-19",2.312,2.312,2.2924,2.2924,1624800.0],["1990-09-20",2.2924,2.2924,2.214,2.214,432000.0],["1990-09-21",2.1846,2.2336,2.1748,2.2336,521600.0],["1990-09-24",2.2336,2.2336,2.1846,2.2042,112800.0],["1990-09-25",2.1944,2.2042,2.1944,2.2042,221600.0],["1990-09-26",2.2042,2.2042,2.165,2.1748,55200.0],["1990-09-27",2.1552,2.165,2.116,2.116,72800.0],["1990-09-28",2.116,2.116,2.0573,2.0965,163200.0],["1990-10-01",2.0867,2.1258,2.0671,2.0965,455200.0],["1990-10-02",2.1062,2.1062,2.0867,2.1062,72000.0],["1990-10-03",2.0965,2.0965,2.0769,2.0965,26400.0],["1990-10-04",2.0965,2.0965,2.0377,2.0377,313600.0],["1990-10-05",2.0279,2.0671,1.9985,1.9985,550400.0],["1990-10-08",2.0083,2.0279,1.9985,1.9985,411200.0],["1990-10-09",2.0122,2.1202,2.0122,2.1006,298400.0],["1990-10-10",2.1006,2.1006,2.022,2.0319,200000.0],["1990-10-11",2.0417,2.0417,2.0122,2.022,34400.0],["1990-10-12",2.0024,2.0122,1.9926,2.0122,89600.0],["1990-10-15",2.0122,2.0122,1.9828,1.9828,36800.0],["1990-10-16",1.973,1.9828,1.9533,1.9533,153600.0],["1990-10-17",1.9533,1.9631,1.9435,1.9631,11200.0],["1990-10-18",1.9533,1.9631,1.9533,1.9533,113600.0],["1990-10-19",1.9533,1.9533,1.9337,1.9435,36800.0],["1990-10-22",1.9533,1.9533,1.9239,1.9239,68000.0],["1990-10-23",1.9239,1.9533,1.9239,1.9533,17600.0],["1990-10-24",1.9631,1.9828,1.9631,1.9828,120000.0],["1990-10-25",2.0024,2.0908,2.0024,2.0908,112800.0],["1990-10-26",2.0809,2.1104,2.0809,2.1104,22400.0],["1990-10-29",2.1202,2.1202,2.1104,2.1104,16000.0],["1990-10-30",2.1006,2.1104,2.0613,2.0711,29600.0],["1990-10-31",2.0809,2.1693,2.0809,2.1202,366400.0],["1990-11-01",2.1202,2.1202,2.1104,2.1202,163200.0],["1990-11-02",2.1202,2.2184,2.1202,2.1987,469600.0],["1990-11-05",2.2184,2.2282,2.1791,2.1791,426400.0],["1990-11-06",2.1889,2.1889,2.1496,2.1496,8800.0],["1990-11-07",2.1496,2.1496,2.1202,2.1202,148000.0],["1990-11-08",2.1006,2.13,2.1006,2.13,37600.0],["1990-11-09",2.1202,2.1595,2.1202,2.1496,397600.0],["1990-11-12",2.13,2.13,2.0908,2.0908,76800.0],["1990-11-13",1.9828,1.9828,1.9533,1.9533,208000.0],["1990-11-14",1.9631,2.0024,1.9533,2.0024,75200.0],["1990-11-15",1.9828,1.9926,1.9631,1.973,45600.0],["1990-11-16",1.973,1.9828,1.9435,1.9828,300800.0],["1990-11-19",1.9828,1.9828,1.8748,1.8748,456800.0],["1990-11-20",1.865,1.865,1.7865,1.8355,329600.0],["1990-11-21",1.8257,1.865,1.8159,1.865,32800.0],["1990-11-23",1.865,1.8748,1.865,1.865,18400.0],["1990-11-26",1.8748,1.8846,1.865,1.865,40000.0],["1990-11-27",1.8748,1.8748,1.8454,1.8552,39200.0],["1990-11-28",1.8552,1.8552,1.8257,1.8355,145600.0],["1990-11-29",1.8257,1.8257,1.8257,1.8257,36800.0],["1990-11-30",1.8061,1.8159,1.7374,1.7668,236000.0],["1990-12-03",1.757,1.757,1.6392,1.7276,366400.0],["1990-12-04",1.7178,1.7178,1.6785,1.7079,230400.0],["1990-12-05",1.7079,1.757,1.7079,1.7472,432000.0],["1990-12-06",1.7472,1.7668,1.7178,1.7276,248800.0],["1990-12-07",1.7079,1.7079,1.649,1.7079,257600.0],["1990-12-10",1.7178,1.7178,1.6981,1.7079,179200.0],["1990-12-11",1.6981,1.7472,1.6981,1.7178,981600.0],["1990-12-12",1.7276,1.7472,1.7178,1.7472,493600.0],["1990-12-13",1.7276,1.7276,1.7079,1.7079,908000.0],["1990-12-14",1.7079,1.7472,1.6687,1.7472,207200.0],["1990-12-17",1.757,1.7767,1.7178,1.7178,89600.0],["1990-12-18",1.7374,1.757,1.6981,1.6981,153600.0],["1990-12-19",1.6981,1.7178,1.6589,1.6589,277600.0],["1990-12-20",1.6392,1.6392,1.6,1.6098,1007200.0],["1990-12-21",1.5607,1.5803,1.5607,1.5705,980000.0],["1990-12-24",1.5705,1.6,1.5705,1.6,222400.0],["1990-12-26",1.6098,1.7276,1.6098,1.7276,93600.0],["1990-12-27",1.7276,1.7276,1.7079,1.7178,51200.0],["1990-12-28",1.7079,1.7079,1.6687,1.6687,49600.0],["1990-12-31",1.6687,1.6687,1.5902,1.6687,364800.0],["1991-01-02",1.649,1.649,1.6294,1.6294,36000.0],["1991-01-03",1.6294,1.6294,1.5607,1.5607,413600.0],["1991-01-04",1.5313,1.5313,1.4625,1.4625,216800.0],["1991-01-07",1.4429,1.4527,1.3938,1.4233,599200.0],["1991-01-08",1.4135,1.4233,1.3546,1.3546,679200.0],["1991-01-09",1.3684,1.3782,1.3487,1.3487,572000.0],["1991-01-10",1.3388,1.3487,1.3191,1.3487,296000.0],["1991-01-11",1.329,1.3979,1.329,1.3979,278400.0],["1991-01-14",1.4077,1.4274,1.3979,1.4176,172800.0],["1991-01-15",1.4176,1.4176,1.3684,1.4077,92800.0],["1991-01-16",1.4077,1.4176,1.3684,1.388,50400.0],["1991-01-17",1.3782,1.4176,1.2798,1.388,1341600.0],["1991-01-18",1.388,1.3979,1.3585,1.3782,275200.0],["1991-01-21",1.3585,1.3585,1.2994,1.3388,550400.0],["1991-01-22",1.3585,1.3684,1.3388,1.3388,174400.0],["1991-01-23",1.3487,1.4274,1.3487,1.4176,837600.0],["1991-01-24",1.457,1.4766,1.4274,1.4373,495200.0],["1991-01-25",1.457,1.4963,1.3979,1.4176,817600.0],["1991-01-28",1.4373,1.4471,1.388,1.4077,679200.0],["1991-01-29",1.4176,1.4274,1.4176,1.4176,99200.0],["1991-01-30",1.3979,1.4176,1.388,1.4077,132000.0],["1991-01-31",1.3979,1.3979,1.3585,1.3684,384800.0],["1991-02-01",1.3585,1.3979,1.3585,1.3979,869600.0],["1991-02-04",1.3979,1.4373,1.388,1.4176,961600.0],["1991-02-05",1.4176,1.4963,1.4176,1.4373,1217600.0],["1991-02-06",1.4373,1.5751,1.4373,1.5652,1186400.0],["1991-02-07",1.6046,1.7523,1.6046,1.6932,1224000.0],["1991-02-08",1.6735,1.6932,1.6637,1.6834,94400.0],["1991-02-11",1.6932,1.7326,1.6637,1.7031,307200.0],["1991-02-12",1.7227,1.7227,1.6342,1.6342,216000.0],["1991-02-13",1.6538,1.7031,1.6538,1.7031,45600.0],["1991-02-14",1.6932,1.6932,1.5849,1.5849,148800.0],["1991-02-15",1.5652,1.644,1.5652,1.644,356800.0],["1991-02-19",1.6342,1.6342,1.5849,1.6046,160800.0],["1991-02-20",1.6046,1.6538,1.5849,1.6538,219200.0],["1991-02-21",1.644,1.6538,1.6342,1.6342,188000.0],["1991-02-22",1.6342,1.6342,1.5456,1.5456,408000.0],["1991-02-25",1.5456,1.5456,1.4668,1.4668,88800.0],["1991-02-26",1.457,1.4668,1.4274,1.457,776800.0],["1991-02-27",1.4766,1.5456,1.4766,1.5357,1544000.0],["1991-02-28",1.5554,1.6342,1.5456,1.6342,578400.0],["1991-03-01",1.6342,1.6342,1.5948,1.6046,692800.0],["1991-03-04",1.6046,1.644,1.6046,1.6342,555200.0],["1991-03-05",1.6145,1.6243,1.6145,1.6243,418400.0],["1991-03-06",1.6046,1.6342,1.6046,1.6145,180800.0],["1991-03-07",1.6145,1.6538,1.6145,1.6538,280800.0],["1991-03-08",1.6538,1.7523,1.6342,1.6834,442400.0],["1991-03-11",1.6932,1.7326,1.6932,1.7129,116000.0],["1991-03-12",1.7326,1.7326,1.6932,1.6932,163200.0],["1991-03-13",1.6834,1.6834,1.6342,1.6342,147200.0],["1991-03-14",1.6243,1.6342,1.6046,1.6145,184000.0],["1991-03-15",1.6046,1.6735,1.6046,1.6538,289600.0],["1991-03-18",1.6637,1.6932,1.6538,1.6932,136000.0],["1991-03-19",1.6735,1.6735,1.644,1.6538,172000.0],["1991-03-20",1.6538,1.6735,1.6538,1.6735,71200.0],["1991-03-21",1.6834,1.7227,1.6735,1.7227,327200.0],["1991-03-22",1.7228,1.7228,1.7031,1.7031,93600.0],["1991-03-25",1.7129,1.7129,1.6637,1.7031,115200.0],["1991-03-26",1.6834,1.6932,1.6538,1.6735,447200.0],["1991-03-27",1.6637,1.6637,1.6243,1.6243,86400.0],["1991-03-28",1.6243,1.6342,1.5849,1.5849,70400.0],["1991-04-01",1.5948,1.5948,1.5456,1.5456,128000.0],["1991-04-02",1.5554,1.5554,1.4865,1.4963,367200.0],["1991-04-03",1.4865,1.5357,1.457,1.457,1358400.0],["1991-04-04",1.4766,1.516,1.4766,1.516,1049600.0],["1991-04-05",1.5259,1.5652,1.5259,1.5652,73600.0],["1991-04-08",1.5554,1.5554,1.5357,1.5357,24000.0],["1991-04-09",1.516,1.5357,1.4963,1.5357,198400.0],["1991-04-10",1.5298,1.5298,1.4804,1.51,198400.0],["1991-04-11",1.5199,1.5397,1.4903,1.5199,255200.0],["1991-04-12",1.5199,1.5594,1.51,1.5594,398400.0],["1991-04-15",1.5791,1.6186,1.5791,1.6087,258400.0],["1991-04-16",1.5989,1.668,1.5989,1.6581,468000.0],["1991-04-17",1.668,1.668,1.6285,1.6285,662400.0],["1991-04-18",1.6482,1.668,1.6482,1.6581,68800.0],["1991-04-19",1.6482,1.6581,1.6186,1.6285,20000.0],["1991-04-22",1.6285,1.6285,1.5693,1.5791,263200.0],["1991-04-23",1.5693,1.5791,1.5495,1.5791,69600.0],["1991-04-24",1.5791,1.5791,1.5594,1.5791,44800.0],["1991-04-25",1.5693,1.5693,1.5594,1.5594,70400.0],["1991-04-26",1.5495,1.5495,1.5298,1.5397,24000.0],["1991-04-29",1.5298,1.5298,1.4804,1.4804,373600.0],["1991-04-30",1.5002,1.5002,1.4706,1.5002,1024800.0],["1991-05-01",1.5002,1.5298,1.4804,1.5298,403200.0],["1991-05-02",1.5199,1.5199,1.5002,1.5002,714400.0],["1991-05-03",1.5199,1.5397,1.4903,1.51,464000.0],["1991-05-06",1.5002,1.5002,1.4903,1.4903,11200.0],["1991-05-07",1.5002,1.5002,1.441,1.4804,360800.0],["1991-05-08",1.4804,1.5495,1.4706,1.5397,567200.0],["1991-05-09",1.5495,1.5594,1.5199,1.5594,150400.0],["1991-05-10",1.5495,1.5495,1.5002,1.5002,88800.0],["1991-05-13",1.4903,1.4903,1.441,1.441,872000.0],["1991-05-14",1.441,1.5002,1.441,1.4607,366400.0],["1991-05-15",1.4607,1.5199,1.4607,1.51,276000.0],["1991-05-16",1.5495,1.5594,1.5298,1.5298,404000.0],["1991-05-17",1.5298,1.5298,1.51,1.5199,25600.0],["1991-05-20",1.5199,1.5397,1.51,1.5199,121600.0],["1991-05-21",1.5397,1.5397,1.4804,1.5002,480800.0],["1991-05-22",1.5002,1.51,1.5002,1.51,31200.0],["1991-05-23",1.5199,1.5298,1.5002,1.5199,240800.0],["1991-05-24",1.5298,1.5495,1.5002,1.51,160800.0],["1991-05-28",1.5002,1.5495,1.5002,1.5397,60000.0],["1991-05-29",1.5397,1.5397,1.5298,1.5397,334400.0],["1991-05-30",1.5397,1.5791,1.5298,1.5791,521600.0],["1991-05-31",1.5989,1.6581,1.5989,1.6581,1612000.0],["1991-06-03",1.6778,1.6976,1.6482,1.6581,256000.0],["1991-06-04",1.6778,1.6877,1.6581,1.6581,1272800.0],["1991-06-05",1.6581,1.6581,1.6285,1.6285,141600.0],["1991-06-06",1.6186,1.6482,1.6186,1.6384,201600.0],["1991-06-07",1.6384,1.6384,1.5989,1.5989,473600.0],["1991-06-10",1.6087,1.6186,1.5989,1.5989,168000.0],["1991-06-11",1.5989,1.5989,1.5397,1.5791,155200.0],["1991-06-12",1.5791,1.5791,1.5693,1.5791,51200.0],["1991-06-13",1.5791,1.5791,1.5693,1.5693,1600.0],["1991-06-14",1.5594,1.5594,1.5594,1.5594,83200.0],["1991-06-17",1.5594,1.5594,1.5495,1.5495,21600.0],["1991-06-18",1.5594,1.5594,1.5397,1.5594,341600.0],["1991-06-19",1.5594,1.5791,1.5594,1.5791,170400.0],["1991-06-20",1.5397,1.5397,1.5002,1.5002,30400.0],["1991-06-21",1.4804,1.5002,1.4607,1.4804,251200.0],["1991-06-24",1.4903,1.5002,1.4607,1.5002,124800.0],["1991-06-25",1.5002,1.5002,1.4903,1.4903,39200.0],["1991-06-26",1.4706,1.4903,1.4508,1.4607,188000.0],["1991-06-27",1.4607,1.4804,1.441,1.4607,260800.0],["1991-06-28",1.4607,1.4607,1.4212,1.4212,418400.0],["1991-07-01",1.4212,1.4212,1.3916,1.3916,188800.0],["1991-07-02",1.4015,1.4212,1.4015,1.4114,127200.0],["1991-07-03",1.3916,1.441,1.3916,1.4212,267200.0],["1991-07-05",1.4212,1.4212,1.4212,1.4212,3200.0],["1991-07-08",1.4212,1.4508,1.4212,1.4508,192800.0],["1991-07-09",1.4449,1.4647,1.4152,1.435,359200.0],["1991-07-10",1.4251,1.4251,1.4152,1.4152,56000.0],["1991-07-11",1.4251,1.4746,1.4251,1.4647,152800.0],["1991-07-12",1.4845,1.4944,1.4449,1.4548,1025600.0],["1991-07-15",1.4746,1.5043,1.4746,1.5043,791200.0],["1991-07-16",1.4944,1.534,1.4845,1.534,1204800.0],["1991-07-17",1.5538,1.6428,1.5439,1.6428,1052000.0],["1991-07-18",1.6626,1.6923,1.6626,1.6923,304800.0],["1991-07-19",1.6923,1.6923,1.6527,1.6626,73600.0],["1991-07-22",1.6626,1.6626,1.623,1.6428,72000.0],["1991-07-23",1.6527,1.6626,1.6329,1.6329,124000.0],["1991-07-24",1.6329,1.6428,1.6329,1.6329,39200.0],["1991-07-25",1.623,1.6329,1.623,1.623,232800.0],["1991-07-26",1.623,1.6428,1.623,1.6428,226400.0],["1991-07-29",1.6527,1.6527,1.6428,1.6527,6400.0],["1991-07-30",1.6428,1.6824,1.6428,1.6626,582400.0],["1991-07-31",1.623,1.6329,1.6032,1.6032,698400.0],["1991-08-01",1.6032,1.6329,1.6032,1.623,248800.0],["1991-08-02",1.6131,1.6131,1.6131,1.6131,71200.0],["1991-08-05",1.623,1.6329,1.6131,1.623,96800.0],["1991-08-06",1.623,1.6626,1.623,1.6428,457600.0],["1991-08-07",1.6428,1.6626,1.6428,1.6626,733600.0],["1991-08-08",1.6725,1.7022,1.6626,1.6725,413600.0],["1991-08-09",1.6626,1.6824,1.6626,1.6824,111200.0],["1991-08-12",1.7022,1.7121,1.6725,1.6824,223200.0],["1991-08-13",1.6725,1.7022,1.6725,1.7022,118400.0],["1991-08-14",1.6923,1.7418,1.6923,1.7418,372000.0],["1991-08-15",1.7418,1.7418,1.722,1.7418,369600.0],["1991-08-16",1.7319,1.7319,1.7121,1.7121,490400.0],["1991-08-19",1.6923,1.6923,1.6527,1.6527,91200.0],["1991-08-20",1.6527,1.6626,1.6527,1.6626,22400.0],["1991-08-21",1.6626,1.6626,1.6527,1.6626,78400.0],["1991-08-22",1.6725,1.6725,1.623,1.6428,292800.0],["1991-08-23",1.6428,1.7418,1.6428,1.7418,1125600.0],["1991-08-26",1.7418,1.7616,1.7319,1.7418,183200.0],["1991-08-27",1.7418,1.8012,1.7418,1.7814,362400.0],["1991-08-28",1.8012,1.8704,1.7913,1.8605,203200.0],["1991-08-29",1.8506,1.9001,1.8506,1.8704,416800.0],["1991-08-30",1.8803,1.8803,1.8408,1.8506,236800.0],["1991-09-03",1.8309,1.8309,1.7616,1.7616,230400.0],["1991-09-04",1.7517,1.7814,1.7418,1.7517,175200.0],["1991-09-05",1.7715,1.7913,1.7715,1.7814,309600.0],["1991-09-06",1.7814,1.7913,1.7616,1.7913,55200.0],["1991-09-09",1.7814,1.8012,1.7814,1.8012,8000.0],["1991-09-10",1.7913,1.8012,1.7814,1.8012,452800.0],["1991-09-11",1.7913,1.8012,1.7814,1.8012,145600.0],["1991-09-12",1.8111,1.8111,1.8012,1.8012,48000.0],["1991-09-13",1.821,1.821,1.7913,1.8012,366400.0],["1991-09-16",1.8111,1.8111,1.7913,1.8012,433600.0],["1991-09-17",1.8012,1.8309,1.8012,1.8309,648800.0],["1991-09-18",1.8408,1.8605,1.8408,1.8605,136800.0],["1991-09-19",1.8704,1.9199,1.8506,1.9199,153600.0],["1991-09-20",1.9496,1.9496,1.9001,1.9199,312000.0],["1991-09-23",1.9397,1.9397,1.8803,1.8803,113600.0],["1991-09-24",1.8803,1.8803,1.821,1.821,77600.0],["1991-09-25",1.8309,1.8309,1.821,1.821,7200.0],["1991-09-26",1.8408,1.8704,1.821,1.8704,296000.0],["1991-09-27",1.8803,1.9001,1.8704,1.8803,70400.0],["1991-09-30",1.8704,1.8902,1.8704,1.8902,229600.0],["1991-10-01",1.8902,1.9001,1.8111,1.8111,1317600.0],["1991-10-02",1.8012,1.8605,1.8012,1.8408,740800.0],["1991-10-03",1.8408,1.8408,1.8309,1.8309,106400.0],["1991-10-04",1.821,1.8309,1.8111,1.8309,599200.0],["1991-10-07",1.821,1.8605,1.8111,1.8605,973600.0],["1991-10-08",1.8645,1.8744,1.8447,1.8645,735200.0],["1991-10-09",1.8645,1.8645,1.8447,1.8447,43200.0],["1991-10-10",1.8447,1.8546,1.8248,1.8447,144000.0],["1991-10-11",1.8546,1.8546,1.8447,1.8546,23200.0],["1991-10-14",1.8645,1.8943,1.8645,1.8843,32000.0],["1991-10-15",1.8943,1.9141,1.8943,1.9141,181600.0],["1991-10-16",1.9339,1.9538,1.9042,1.9042,104000.0],["1991-10-17",1.9042,1.924,1.8943,1.924,89600.0],["1991-10-18",1.9339,1.9339,1.9042,1.9042,87200.0],["1991-10-21",1.8943,1.8943,1.8943,1.8943,3200.0],["1991-10-22",1.8744,1.8744,1.8248,1.8248,495200.0],["1991-10-23",1.8744,1.8744,1.8348,1.8348,95200.0],["1991-10-24",1.8248,1.8248,1.805,1.805,35200.0],["1991-10-25",1.7852,1.7852,1.7455,1.7554,277600.0],["1991-10-28",1.7455,1.805,1.7455,1.805,181600.0],["1991-10-29",1.8149,1.8149,1.7455,1.7554,404800.0],["1991-10-30",1.7653,1.7753,1.7653,1.7753,12800.0],["1991-10-31",1.7852,1.805,1.7753,1.805,37600.0],["1991-11-01",1.8149,1.8645,1.805,1.8645,62400.0],["1991-11-04",1.8546,1.9538,1.8546,1.924,624800.0],["1991-11-05",1.9339,1.9934,1.9339,1.9736,421600.0],["1991-11-06",1.9934,1.9934,1.924,1.924,228000.0],["1991-11-07",1.9339,1.9339,1.9042,1.924,206400.0],["1991-11-08",1.9141,1.9439,1.9141,1.9439,96800.0],["1991-11-11",1.9439,1.9439,1.924,1.924,20000.0],["1991-11-12",1.9042,1.9339,1.9042,1.924,71200.0],["1991-11-13",1.924,1.9934,1.924,1.9835,127200.0],["1991-11-14",1.9835,1.9835,1.9141,1.924,102400.0],["1991-11-15",1.9141,1.9141,1.8348,1.8645,141600.0],["1991-11-18",1.8645,1.8645,1.8248,1.8248,236800.0],["1991-11-19",1.8348,1.8348,1.7852,1.7852,143200.0],["1991-11-20",1.7753,1.7753,1.7653,1.7653,144000.0],["1991-11-21",1.7653,1.805,1.7653,1.7753,202400.0],["1991-11-22",1.7653,1.7653,1.7455,1.7455,97600.0],["1991-11-25",1.7455,1.7554,1.7455,1.7554,16800.0],["1991-11-26",1.7455,1.7455,1.6562,1.6662,346400.0],["1991-11-27",1.6761,1.686,1.6662,1.6662,76800.0],["1991-11-29",1.6761,1.686,1.6761,1.686,28800.0],["1991-12-02",1.686,1.6959,1.6463,1.6463,299200.0],["1991-12-03",1.6463,1.686,1.6463,1.686,97600.0],["1991-12-04",1.686,1.686,1.6662,1.6662,20800.0],["1991-12-05",1.6662,1.7058,1.6662,1.6761,96800.0],["1991-12-06",1.6761,1.686,1.6761,1.6761,858400.0],["1991-12-09",1.6662,1.6662,1.6463,1.6463,57600.0],["1991-12-10",1.6265,1.6265,1.5769,1.5868,171200.0],["1991-12-11",1.5967,1.6265,1.5571,1.6166,415200.0],["1991-12-12",1.5967,1.6067,1.5967,1.6067,124000.0],["1991-12-13",1.6067,1.6067,1.5868,1.5868,319200.0],["1991-12-16",1.5868,1.5967,1.5769,1.5967,372800.0],["1991-12-17",1.5967,1.6067,1.5967,1.6067,683200.0],["1991-12-18",1.6166,1.6364,1.6166,1.6364,112800.0],["1991-12-19",1.6265,1.6265,1.6067,1.6166,392800.0],["1991-12-20",1.6067,1.6067,1.5868,1.5967,164800.0],["1991-12-23",1.5868,1.5868,1.5372,1.5372,1115200.0],["1991-12-24",1.5372,1.5967,1.5273,1.5967,107200.0],["1991-12-26",1.5868,1.5967,1.5868,1.5868,15200.0],["1991-12-27",1.5868,1.5868,1.567,1.567,48000.0],["1991-12-30",1.567,1.567,1.5372,1.5471,920800.0],["1991-12-31",1.5471,1.5769,1.5372,1.5471,116000.0],["1992-01-02",1.5372,1.5372,1.5174,1.5174,732000.0],["1992-01-03",1.5174,1.5174,1.5075,1.5075,277600.0],["1992-01-06",1.5174,1.5174,1.4678,1.4777,528000.0],["1992-01-07",1.4678,1.4678,1.3587,1.3587,584000.0],["1992-01-08",1.3488,1.3984,1.3389,1.3488,692800.0],["1992-01-09",1.3488,1.3785,1.3389,1.3785,348000.0],["1992-01-10",1.3686,1.4182,1.3587,1.4182,840800.0],["1992-01-13",1.4182,1.4777,1.4182,1.4579,456000.0],["1992-01-14",1.4579,1.4678,1.4083,1.4083,281600.0],["1992-01-15",1.4182,1.4579,1.4182,1.448,377600.0],["1992-01-16",1.448,1.4777,1.448,1.4777,80800.0],["1992-01-17",1.4976,1.5372,1.4976,1.5372,47200.0],["1992-01-20",1.5372,1.6067,1.5372,1.5967,91200.0],["1992-01-21",1.6067,1.6166,1.5967,1.5967,578400.0],["1992-01-22",1.5967,1.5967,1.5769,1.5769,300000.0],["1992-01-23",1.567,1.5868,1.5571,1.5571,313600.0],["1992-01-24",1.5571,1.5571,1.4678,1.4678,1104800.0],["1992-01-27",1.4579,1.4579,1.4281,1.4381,292800.0],["1992-01-28",1.4381,1.4381,1.3885,1.3885,2736800.0],["1992-01-29",1.3984,1.4281,1.3686,1.3984,463200.0],["1992-01-30",1.3587,1.4083,1.3587,1.3885,405600.0],["1992-01-31",1.3984,1.4579,1.3885,1.4281,714400.0],["1992-02-03",1.4381,1.4381,1.4083,1.4182,96800.0],["1992-02-04",1.4083,1.4182,1.3885,1.3984,355200.0],["1992-02-05",1.3984,1.3984,1.3686,1.3785,604000.0],["1992-02-06",1.3885,1.3885,1.329,1.329,492800.0],["1992-02-07",1.319,1.4083,1.319,1.4083,704000.0],["1992-02-10",1.4182,1.4876,1.4182,1.4777,782400.0],["1992-02-11",1.4777,1.4876,1.4678,1.4678,241600.0],["1992-02-12",1.4678,1.4777,1.448,1.4678,446400.0],["1992-02-13",1.4678,1.4678,1.4579,1.4579,161600.0],["1992-02-14",1.4579,1.4777,1.448,1.4777,190400.0],["1992-02-18",1.4678,1.4678,1.448,1.4579,504800.0],["1992-02-19",1.448,1.448,1.4381,1.4381,20800.0],["1992-02-20",1.4381,1.4579,1.4381,1.4579,260800.0],["1992-02-21",1.4579,1.4777,1.4579,1.4678,311200.0],["1992-02-24",1.4777,1.4876,1.4678,1.4678,249600.0],["1992-02-25",1.4678,1.4678,1.448,1.448,144000.0],["1992-02-26",1.4381,1.4381,1.4281,1.4381,835200.0],["1992-02-27",1.4281,1.4579,1.4281,1.4381,67200.0],["1992-02-28",1.4182,1.4381,1.4182,1.4182,321600.0],["1992-03-02",1.4281,1.4579,1.4281,1.4281,588800.0],["1992-03-03",1.4381,1.448,1.4281,1.4281,608800.0],["1992-03-04",1.4182,1.4281,1.4182,1.4281,488000.0],["1992-03-05",1.4381,1.448,1.4381,1.448,607200.0],["1992-03-06",1.448,1.4579,1.448,1.448,404800.0],["1992-03-09",1.448,1.4777,1.448,1.4777,348000.0],["1992-03-10",1.4777,1.5273,1.4777,1.5174,348000.0],["1992-03-11",1.5273,1.5273,1.5174,1.5273,376000.0],["1992-03-12",1.5471,1.5471,1.5273,1.5273,347200.0],["1992-03-13",1.5471,1.567,1.5372,1.567,138400.0],["1992-03-16",1.5868,1.5868,1.5273,1.5273,122400.0],["1992-03-17",1.5471,1.5471,1.5372,1.5471,569600.0],["1992-03-18",1.5372,1.5372,1.5273,1.5273,46400.0],["1992-03-19",1.5471,1.5471,1.5075,1.5273,394400.0],["1992-03-20",1.567,1.5769,1.5571,1.567,232000.0],["1992-03-23",1.5868,1.6166,1.5868,1.5868,545600.0],["1992-03-24",1.5868,1.6364,1.5868,1.6265,618400.0],["1992-03-25",1.6364,1.6364,1.6265,1.6364,116800.0],["1992-03-26",1.6562,1.7356,1.6562,1.7058,959200.0],["1992-03-27",1.6662,1.686,1.6562,1.6662,236800.0],["1992-03-30",1.6662,1.6662,1.6562,1.6662,324800.0],["1992-03-31",1.6761,1.686,1.6761,1.686,307200.0],["1992-04-01",1.686,1.686,1.6562,1.6562,172800.0],["1992-04-02",1.6562,1.6562,1.6364,1.6463,878400.0],["1992-04-03",1.6265,1.6265,1.6166,1.6265,109600.0],["1992-04-06",1.6364,1.7356,1.6364,1.7356,336000.0],["1992-04-07",1.7356,1.7356,1.7058,1.7058,612000.0],["1992-04-08",1.6959,1.6959,1.6662,1.6662,771200.0],["1992-04-09",1.6602,1.7497,1.6602,1.7497,170400.0],["1992-04-10",1.7397,1.7497,1.7397,1.7397,213600.0],["1992-04-13",1.7596,1.7695,1.7497,1.7596,141600.0],["1992-04-14",1.7695,1.7894,1.7695,1.7894,228000.0],["1992-04-15",1.7894,1.7994,1.7894,1.7994,312000.0],["1992-04-16",1.7894,1.7994,1.7894,1.7894,39200.0],["1992-04-20",1.7894,1.8391,1.7894,1.8391,245600.0],["1992-04-21",1.859,1.859,1.8292,1.8491,337600.0],["1992-04-22",1.8391,1.8391,1.8292,1.8292,8800.0],["1992-04-23",1.8292,1.8988,1.8093,1.8292,1366400.0],["1992-04-24",1.9286,2.0181,1.9087,1.9087,687200.0],["1992-04-27",1.9485,1.9684,1.9286,1.9386,511200.0],["1992-04-28",1.9386,1.9386,1.9187,1.9286,234400.0],["1992-04-29",1.9386,1.9386,1.9286,1.9286,237600.0],["1992-04-30",1.9386,1.9485,1.9286,1.9386,1008800.0],["1992-05-01",1.9286,1.9386,1.9286,1.9386,146400.0],["1992-05-04",1.9485,1.9584,1.9485,1.9485,251200.0],["1992-05-05",1.9386,1.9584,1.9386,1.9584,532000.0],["1992-05-06",1.9584,1.9584,1.9187,1.9187,792800.0],["1992-05-07",1.9187,1.9187,1.8888,1.8888,61600.0],["1992-05-08",1.9087,1.9087,1.869,1.8789,42400.0],["1992-05-11",1.8789,1.8789,1.8491,1.8491,91200.0],["1992-05-12",1.859,1.859,1.7497,1.7795,1191200.0],["1992-05-13",1.7795,1.7795,1.7596,1.7596,261600.0],["1992-05-14",1.7596,1.8093,1.7099,1.8093,1236800.0],["1992-05-15",1.7994,1.8491,1.7894,1.8391,509600.0],["1992-05-18",1.8491,1.9187,1.8491,1.9087,431200.0],["1992-05-19",1.9087,1.9386,1.8789,1.9386,572000.0],["1992-05-20",1.9485,1.9684,1.9485,1.9684,200800.0],["1992-05-21",1.9584,2.0081,1.9584,1.9684,946400.0],["1992-05-22",1.9684,2.0081,1.9584,1.9982,230400.0],["1992-05-26",1.9982,2.028,1.9883,2.028,1300800.0],["1992-05-27",2.038,2.0678,1.9883,1.9883,1122400.0],["1992-05-28",1.9982,1.9982,1.9584,1.9883,627200.0],["1992-05-29",1.9883,1.9883,1.9584,1.9684,368800.0],["1992-06-01",1.9584,2.0181,1.9584,2.0181,348800.0],["1992-06-02",1.9982,2.0081,1.9883,1.9982,108000.0],["1992-06-03",2.0081,2.028,1.9883,2.0081,1278400.0],["1992-06-04",1.9883,1.9982,1.9883,1.9982,1169600.0],["1992-06-05",2.0081,2.028,1.9982,2.028,816800.0],["1992-06-08",2.0479,2.1473,2.0479,2.1076,1822400.0],["1992-06-09",2.1076,2.1274,2.0877,2.1076,2077600.0],["1992-06-10",2.1076,2.1076,2.0479,2.0877,778400.0],["1992-06-11",2.0877,2.1672,2.0877,2.1672,438400.0],["1992-06-12",2.1473,2.1473,2.1274,2.1274,2042400.0],["1992-06-15",2.1175,2.1175,2.0976,2.1076,2438400.0],["1992-06-16",2.1175,2.1175,2.0976,2.0976,660800.0],["1992-06-17",2.1076,2.1076,2.0479,2.0578,673600.0],["1992-06-18",2.0479,2.0777,2.0479,2.0578,948800.0],["1992-06-19",2.0678,2.0777,2.0578,2.0578,417600.0],["1992-06-22",2.038,2.0479,2.038,2.038,568000.0],["1992-06-23",2.038,2.0479,2.038,2.038,518400.0],["1992-06-24",2.0479,2.0479,2.0181,2.0479,224000.0],["1992-06-25",2.0479,2.0479,1.9883,1.9883,307200.0],["1992-06-26",1.9883,1.9982,1.9783,1.9982,629600.0],["1992-06-29",1.9883,2.028,1.9883,2.0181,1169600.0],["1992-06-30",2.028,2.028,2.0081,2.028,1156800.0],["1992-07-01",2.0479,2.0678,2.038,2.0678,694400.0],["1992-07-02",2.0877,2.0976,2.0678,2.0877,2007200.0],["1992-07-06",2.1076,2.1175,2.0976,2.1076,771200.0],["1992-07-07",2.1076,2.1374,2.1076,2.1175,655200.0],["1992-07-08",2.1175,2.1274,2.1076,2.1175,480800.0],["1992-07-09",2.1314,2.1514,2.1215,2.1414,424000.0],["1992-07-10",2.1613,2.1613,2.1215,2.1215,568800.0],["1992-07-13",2.1215,2.1414,2.1215,2.1414,624800.0],["1992-07-14",2.1613,2.3107,2.1613,2.2808,627200.0],["1992-07-15",2.2908,2.3008,2.241,2.251,465600.0],["1992-07-16",2.231,2.231,2.1613,2.1812,143200.0],["1992-07-17",2.1912,2.2012,2.1812,2.1912,45600.0],["1992-07-20",2.1912,2.2012,2.1613,2.1613,645600.0],["1992-07-21",2.1613,2.1812,2.1613,2.1713,224000.0],["1992-07-22",2.1713,2.2211,2.1713,2.2211,235200.0],["1992-07-23",2.231,2.241,2.2111,2.231,112000.0],["1992-07-24",2.231,2.3008,2.231,2.3008,329600.0],["1992-07-27",2.3008,2.3008,2.2709,2.2908,66400.0],["1992-07-28",2.2908,2.2908,2.251,2.2709,91200.0],["1992-07-29",2.2709,2.2808,2.2609,2.2808,84800.0],["1992-07-30",2.2709,2.3207,2.2709,2.3207,565600.0],["1992-07-31",2.3207,2.3306,2.3107,2.3207,500800.0],["1992-08-03",2.3107,2.3605,2.3107,2.3605,492000.0],["1992-08-04",2.3506,2.3705,2.3506,2.3705,398400.0],["1992-08-05",2.2908,2.2908,2.1514,2.1713,268800.0],["1992-08-06",2.0717,2.0816,2.0219,2.0717,1166400.0],["1992-08-07",2.0717,2.241,2.0717,2.241,996000.0],["1992-08-10",2.241,2.2709,2.231,2.2609,88000.0],["1992-08-11",2.2609,2.2709,2.2609,2.2609,2608000.0],["1992-08-12",2.2709,2.2908,2.2709,2.2908,92800.0],["1992-08-13",2.3107,2.3804,2.3008,2.3804,684800.0],["1992-08-14",2.4103,2.4502,2.3804,2.3904,1344000.0],["1992-08-17",2.3705,2.3705,2.3406,2.3506,1498400.0],["1992-08-18",2.3406,2.3506,2.2808,2.2908,823200.0],["1992-08-19",2.231,2.3506,2.231,2.2709,844800.0],["1992-08-20",2.3107,2.3207,2.2709,2.2908,7611200.0],["1992-08-21",2.3008,2.3207,2.2908,2.2908,1631200.0],["1992-08-24",2.2808,2.3008,2.2808,2.2808,1412000.0],["1992-08-25",2.2808,2.3705,2.2808,2.3406,1002400.0],["1992-08-26",2.3506,2.3904,2.3506,2.3904,1988000.0],["1992-08-27",2.3804,2.4203,2.3705,2.4103,872800.0],["1992-08-28",2.4302,2.5099,2.4302,2.5099,1732800.0],["1992-08-31",2.49,2.5398,2.4502,2.4701,1392800.0],["1992-09-01",2.4701,2.5099,2.4601,2.49,740000.0],["1992-09-02",2.5099,2.5199,2.4701,2.48,458400.0],["1992-09-03",2.49,2.5,2.48,2.5,617600.0],["1992-09-04",2.5,2.5298,2.5,2.5199,190400.0],["1992-09-08",2.5199,2.6095,2.5199,2.5996,1150400.0],["1992-09-09",2.5996,2.6095,2.5896,2.6095,660000.0],["1992-09-10",2.6095,2.6195,2.5896,2.5996,809600.0],["1992-09-11",2.5996,2.6195,2.5896,2.6195,549600.0],["1992-09-14",2.6394,2.6593,2.6195,2.6294,684000.0],["1992-09-15",2.6294,2.6394,2.6195,2.6195,557600.0],["1992-09-16",2.6195,2.6593,2.6095,2.6294,723200.0],["1992-09-17",2.6294,2.729,2.6294,2.6892,565600.0],["1992-09-18",2.6693,2.749,2.6693,2.749,668000.0],["1992-09-21",2.7589,2.7689,2.7589,2.7689,808000.0],["1992-09-22",2.749,2.7888,2.739,2.7788,662400.0],["1992-09-23",2.7888,2.8486,2.7788,2.7888,898400.0],["1992-09-24",2.7988,2.8585,2.7988,2.8486,1256800.0],["1992-09-25",2.8187,2.8286,2.6792,2.7091,1837600.0],["1992-09-28",2.7091,2.7091,2.6195,2.6294,1749600.0],["1992-09-29",2.6792,2.6992,2.6593,2.6992,276800.0],["1992-09-30",2.6892,2.6992,2.6494,2.6494,330400.0],["1992-10-01",2.6394,2.6394,2.5697,2.5697,378400.0],["1992-10-02",2.5796,2.5996,2.5597,2.5796,772800.0],["1992-10-05",2.5796,2.5796,2.5199,2.5298,312000.0],["1992-10-06",2.5298,2.5298,2.49,2.5099,885600.0],["1992-10-07",2.5199,2.5597,2.5199,2.5398,649600.0],["1992-10-08",2.5338,2.5937,2.5338,2.5538,266400.0],["1992-10-09",2.5338,2.5737,2.4939,2.5139,112000.0],["1992-10-12",2.5139,2.5238,2.5139,2.5238,351200.0],["1992-10-13",2.5139,2.5238,2.4839,2.5139,412000.0],["1992-10-14",2.5139,2.5238,2.5039,2.5139,341600.0],["1992-10-15",2.5139,2.5139,2.4939,2.4939,205600.0],["1992-10-16",2.5039,2.6036,2.5039,2.5937,1151200.0],["1992-10-19",2.5937,2.7533,2.5937,2.7333,756000.0],["1992-10-20",2.7234,2.7234,2.6834,2.6934,209600.0],["1992-10-21",2.6834,2.6834,2.6435,2.6535,104800.0],["1992-10-22",2.6435,2.6435,2.5238,2.5238,365600.0],["1992-10-23",2.5338,2.5338,2.5139,2.5238,101600.0],["1992-10-26",2.5238,2.5637,2.5238,2.5538,396800.0],["1992-10-27",2.5438,2.5438,2.4341,2.464,318400.0],["1992-10-28",2.464,2.464,2.3742,2.444,920800.0],["1992-10-29",2.444,2.4939,2.444,2.454,348000.0],["1992-10-30",2.474,2.474,2.4341,2.4341,143200.0],["1992-11-02",2.444,2.474,2.444,2.474,156800.0],["1992-11-03",2.474,2.474,2.3942,2.3942,296800.0],["1992-11-04",2.4041,2.4141,2.3343,2.3343,464000.0],["1992-11-05",2.3143,2.3143,2.2146,2.2246,1245600.0],["1992-11-06",2.2545,2.3443,2.2545,2.3343,1823200.0],["1992-11-09",2.3143,2.3343,2.2345,2.2645,1322400.0],["1992-11-10",2.2744,2.3143,2.2744,2.3143,1669600.0],["1992-11-11",2.3143,2.3143,2.2744,2.2744,551200.0],["1992-11-12",2.3143,2.3243,2.2744,2.2844,1320800.0],["1992-11-13",2.3044,2.3243,2.2944,2.3143,324000.0],["1992-11-16",2.3044,2.3343,2.3044,2.3343,257600.0],["1992-11-17",2.3143,2.3243,2.3143,2.3143,304000.0],["1992-11-18",2.3143,2.3243,2.3143,2.3243,693600.0],["1992-11-19",2.3044,2.3243,2.2146,2.2345,821600.0],["1992-11-20",2.2545,2.2944,2.2545,2.2944,536800.0],["1992-11-23",2.2744,2.3443,2.2744,2.3143,660000.0],["1992-11-24",2.3044,2.3044,2.2844,2.2944,503200.0],["1992-11-25",2.2844,2.3044,2.2844,2.2944,96000.0],["1992-11-27",2.2944,2.3143,2.2844,2.3143,230400.0],["1992-11-30",2.3143,2.3143,2.2545,2.2645,539200.0],["1992-12-01",2.2645,2.2645,2.2545,2.2545,1116800.0],["1992-12-02",2.2545,2.2844,2.2545,2.2844,721600.0],["1992-12-03",2.2744,2.2744,2.1847,2.1946,1191200.0],["1992-12-04",2.1946,2.2345,2.1847,2.2345,1249600.0],["1992-12-07",2.2246,2.2645,2.2246,2.2345,167200.0],["1992-12-08",2.2345,2.2445,2.2046,2.2246,580000.0],["1992-12-09",2.2345,2.2645,2.2246,2.2545,374400.0],["1992-12-10",2.2645,2.3044,2.2246,2.3044,1601600.0],["1992-12-11",2.3343,2.3642,2.3343,2.3443,151200.0],["1992-12-14",2.3443,2.3443,2.3044,2.3343,920000.0],["1992-12-15",2.3243,2.3243,2.3044,2.3143,406400.0],["1992-12-16",2.3044,2.3143,2.2944,2.2944,402400.0],["1992-12-17",2.3044,2.3044,2.2744,2.2744,52800.0],["1992-12-18",2.2944,2.2944,2.2844,2.2944,295200.0],["1992-12-21",2.2844,2.2844,2.2645,2.2645,488000.0],["1992-12-22",2.2744,2.2744,2.2545,2.2645,960800.0],["1992-12-23",2.2645,2.2645,2.2445,2.2445,1008000.0],["1992-12-24",2.2645,2.2944,2.2545,2.2944,655200.0],["1992-12-28",2.2844,2.2844,2.2545,2.2645,97600.0],["1992-12-29",2.2645,2.2944,2.2545,2.2744,596000.0],["1992-12-30",2.2844,2.2844,2.2645,2.2645,639200.0],["1992-12-31",2.2744,2.3543,2.2744,2.3443,376000.0],["1993-01-04",2.3543,2.3742,2.3044,2.3044,597600.0],["1993-01-05",2.3044,2.3543,2.2844,2.3543,715200.0],["1993-01-06",2.3543,2.3543,2.2944,2.3044,928800.0],["1993-01-07",2.3044,2.3044,2.2744,2.2844,333600.0],["1993-01-08",2.2844,2.2844,2.2146,2.2146,1617600.0],["1993-01-11",2.2294,2.2294,2.1594,2.1694,410400.0],["1993-01-12",2.1694,2.1794,2.1494,2.1794,269600.0],["1993-01-13",2.1794,2.2294,2.1494,2.2194,826400.0],["1993-01-14",2.1994,2.2094,2.1394,2.1394,619200.0],["1993-01-15",2.1594,2.1894,2.1494,2.1694,1232800.0],["1993-01-18",2.1694,2.1694,2.1494,2.1594,460000.0],["1993-01-19",2.1494,2.2294,2.1494,2.2094,1157600.0],["1993-01-20",2.2094,2.2294,2.1994,2.2194,132800.0],["1993-01-21",2.1994,2.2394,2.1994,2.2394,272800.0],["1993-01-22",2.2494,2.2994,2.2394,2.2994,540800.0],["1993-01-25",2.2894,2.3693,2.2894,2.3594,969600.0],["1993-01-26",2.4393,2.4793,2.4193,2.4193,1224000.0],["1993-01-27",2.3893,2.4093,2.3694,2.3993,636000.0],["1993-01-28",2.4093,2.4993,2.3993,2.4993,773600.0],["1993-01-29",2.4993,2.5593,2.4893,2.5393,492800.0],["1993-02-01",2.5593,2.6093,2.5593,2.5993,1876800.0],["1993-02-02",2.5893,2.6193,2.5893,2.6193,1044000.0],["1993-02-03",2.6193,2.7892,2.6193,2.7492,1448000.0],["1993-02-04",2.7692,2.8392,2.7692,2.8392,1330400.0],["1993-02-05",2.8392,2.8892,2.8392,2.8792,1606400.0],["1993-02-08",2.8792,2.8792,2.8592,2.8792,1975200.0],["1993-02-09",2.8792,2.8792,2.8192,2.8292,756000.0],["1993-02-10",2.8292,2.8492,2.7892,2.7992,800000.0],["1993-02-11",2.7892,2.8792,2.7892,2.8692,971200.0],["1993-02-12",2.8692,2.8692,2.8592,2.8692,932000.0],["1993-02-16",2.8592,2.8592,2.7792,2.7792,292800.0],["1993-02-17",2.7892,2.8192,2.7792,2.8092,632800.0],["1993-02-18",2.8292,2.8692,2.8292,2.8392,604800.0],["1993-02-19",2.8392,2.8892,2.8292,2.8792,3408800.0],["1993-02-22",2.8792,2.9492,2.8792,2.9192,1140000.0],["1993-02-23",2.9392,2.9392,2.8792,2.9092,664000.0],["1993-02-24",2.8892,2.8892,2.8592,2.8692,499200.0],["1993-02-25",2.8692,2.8692,2.7892,2.7892,259200.0],["1993-02-26",2.8092,2.8292,2.7892,2.8192,128000.0],["1993-03-01",2.8392,2.8992,2.8292,2.8392,1396000.0],["1993-03-02",2.8592,2.8692,2.8392,2.8492,332800.0],["1993-03-03",2.8592,3.0991,2.8592,3.0592,4088800.0],["1993-03-04",3.0392,3.0592,2.9692,3.0292,913600.0],["1993-03-05",3.0192,3.0292,2.9992,2.9992,335200.0],["1993-03-08",3.0092,3.0692,3.0092,3.0592,472000.0],["1993-03-09",3.0692,3.0692,3.0392,3.0592,324000.0],["1993-03-10",3.0592,3.0792,3.0292,3.0792,199200.0],["1993-03-11",3.0792,3.1491,3.0692,3.1291,213600.0],["1993-03-12",3.1491,3.1491,3.0692,3.0991,702400.0],["1993-03-15",3.0991,3.1191,3.0991,3.1191,209600.0],["1993-03-16",3.1091,3.1191,3.0992,3.1091,316800.0],["1993-03-17",3.1191,3.1891,3.1091,3.1891,136800.0],["1993-03-18",3.1791,3.1991,3.1491,3.1991,444000.0],["1993-03-19",3.1891,3.1991,3.1791,3.1791,300800.0],["1993-03-22",3.1891,3.1991,3.1791,3.1891,640800.0],["1993-03-23",3.2091,3.2091,3.1791,3.1791,100800.0],["1993-03-24",3.1791,3.2491,3.1791,3.1791,574400.0],["1993-03-25",3.1391,3.1491,3.0991,3.0991,1020000.0],["1993-03-26",3.0992,3.1491,3.0792,3.1391,753600.0],["1993-03-29",3.1491,3.1891,3.1491,3.1891,589600.0],["1993-03-30",3.1991,3.2191,3.1991,3.2191,663200.0],["1993-03-31",3.2191,3.2191,3.1791,3.2091,558400.0],["1993-04-01",3.2191,3.2191,3.1891,3.1991,537600.0],["1993-04-02",3.1691,3.1691,3.1091,3.1291,240800.0],["1993-04-05",3.1391,3.1391,3.1191,3.1391,292800.0],["1993-04-06",3.1391,3.1391,3.1191,3.1191,604800.0],["1993-04-07",3.0991,3.1191,3.0792,3.1191,860000.0],["1993-04-08",3.1139,3.124,3.1139,3.124,24000.0],["1993-04-12",3.1139,3.184,3.1139,3.184,325600.0],["1993-04-13",3.184,3.2241,3.1039,3.124,1076800.0],["1993-04-14",3.134,3.134,3.1039,3.1039,447200.0],["1993-04-15",3.124,3.154,3.0839,3.0839,231200.0],["1993-04-16",3.0939,3.1039,3.0739,3.1039,356800.0],["1993-04-19",3.0939,3.134,3.0939,3.124,173600.0],["1993-04-20",3.144,3.2441,3.144,3.194,1133600.0],["1993-04-21",3.2141,3.2141,3.124,3.124,185600.0],["1993-04-22",3.1039,3.1039,2.9938,2.9938,335200.0],["1993-04-23",2.9938,2.9938,2.8636,2.8836,786400.0],["1993-04-26",2.9037,2.9738,2.8937,2.9637,367200.0],["1993-04-27",2.9838,2.9838,2.9637,2.9738,108000.0],["1993-04-28",2.9637,2.9738,2.9637,2.9738,189600.0],["1993-04-29",2.9838,3.0438,2.9637,3.0438,383200.0],["1993-04-30",3.0439,3.184,3.0439,3.154,779200.0],["1993-05-03",3.174,3.194,3.174,3.174,249600.0],["1993-05-04",3.154,3.174,3.144,3.154,1332800.0],["1993-05-05",3.154,3.164,3.154,3.154,65600.0],["1993-05-06",3.154,3.2041,3.154,3.164,664800.0],["1993-05-07",3.154,3.184,3.144,3.154,186400.0],["1993-05-10",3.164,3.164,3.0839,3.0839,828000.0],["1993-05-11",3.0639,3.174,3.0639,3.164,1120800.0],["1993-05-12",3.164,3.194,3.144,3.174,852000.0],["1993-05-13",3.144,3.2641,3.144,3.2441,702400.0],["1993-05-14",3.2441,3.3743,3.2441,3.3142,931200.0],["1993-05-17",3.3142,3.3342,3.3042,3.3342,390400.0],["1993-05-18",3.3342,3.4143,3.3342,3.3943,340800.0],["1993-05-19",3.4043,3.4043,3.3242,3.3542,412800.0],["1993-05-20",3.3442,3.3643,3.3442,3.3542,216000.0],["1993-05-21",3.3542,3.3542,3.3342,3.3442,400000.0],["1993-05-24",3.3643,3.3643,3.3442,3.3542,496000.0],["1993-05-25",3.3242,3.3643,3.3142,3.3242,400800.0],["1993-05-26",3.3242,3.3342,3.3042,3.3342,188000.0],["1993-05-27",3.3342,3.4043,3.3342,3.4043,511200.0],["1993-05-28",3.3943,3.4043,3.3843,3.4043,473600.0],["1993-06-01",3.4243,3.4844,3.4143,3.4644,619200.0],["1993-06-02",3.4644,3.6046,3.4644,3.5645,522400.0],["1993-06-03",3.5645,3.5645,3.5144,3.5345,403200.0],["1993-06-04",3.5245,3.5345,3.5144,3.5245,889600.0],["1993-06-07",3.5245,3.5345,3.5144,3.5245,482400.0],["1993-06-08",3.5144,3.5144,3.4744,3.4844,277600.0],["1993-06-09",3.4644,3.5245,3.4644,3.5245,262400.0],["1993-06-10",3.5144,3.5144,3.4844,3.4844,779200.0],["1993-06-11",3.4644,3.4644,3.3542,3.3542,606400.0],["1993-06-14",3.3442,3.3442,3.2842,3.2842,763200.0],["1993-06-15",3.2842,3.3042,3.2842,3.2842,288800.0],["1993-06-16",3.2942,3.3342,3.2942,3.3342,219200.0],["1993-06-17",3.3442,3.4143,3.3442,3.3643,193600.0],["1993-06-18",3.3843,3.3943,3.3743,3.3743,224800.0],["1993-06-21",3.3843,3.4343,3.3843,3.4243,292800.0],["1993-06-22",3.4243,3.4243,3.3743,3.3743,1112000.0],["1993-06-23",3.3743,3.3943,3.3743,3.3943,2466400.0],["1993-06-24",3.3943,3.3943,3.2441,3.2842,637600.0],["1993-06-25",3.2842,3.2842,3.2741,3.2842,36000.0],["1993-06-28",3.2842,3.2942,3.2842,3.2942,204800.0],["1993-06-29",3.2741,3.2842,3.194,3.2341,648000.0],["1993-06-30",3.2441,3.2641,3.2241,3.2641,552000.0],["1993-07-01",3.2541,3.2541,3.2141,3.2341,376800.0],["1993-07-02",3.2441,3.2441,3.2141,3.2341,100000.0],["1993-07-06",3.2341,3.2641,3.2041,3.2041,437600.0],["1993-07-07",3.184,3.2541,3.184,3.2541,1369600.0],["1993-07-08",3.2541,3.3242,3.2541,3.3242,955200.0],["1993-07-09",3.319,3.3691,3.319,3.3691,1352000.0],["1993-07-12",3.3892,3.4293,3.3892,3.4092,900000.0],["1993-07-13",3.4092,3.4092,3.3892,3.3892,100000.0],["1993-07-14",3.3892,3.4092,3.3892,3.3892,538400.0],["1993-07-15",3.4092,3.4092,3.3491,3.3691,338400.0],["1993-07-16",3.3691,3.3792,3.3591,3.3691,147200.0],["1993-07-19",3.3992,3.3992,3.3691,3.3892,417600.0],["1993-07-20",3.3691,3.4092,3.3691,3.4092,713600.0],["1993-07-21",3.4092,3.4293,3.4092,3.4092,395200.0],["1993-07-22",3.4092,3.4092,3.3892,3.3992,314400.0],["1993-07-23",3.3992,3.4092,3.3691,3.4092,341600.0],["1993-07-26",3.4293,3.4293,3.3992,3.3992,196000.0],["1993-07-27",3.3792,3.3892,3.3491,3.3691,191200.0],["1993-07-28",3.3691,3.3992,3.3591,3.3792,356800.0],["1993-07-29",3.3792,3.4092,3.3691,3.3992,98400.0],["1993-07-30",3.4092,3.4193,3.4092,3.4193,57600.0],["1993-08-02",3.4193,3.5095,3.4092,3.5095,1029600.0],["1993-08-03",3.5195,3.5797,3.5195,3.5697,356000.0],["1993-08-04",3.5596,3.6298,3.5596,3.6098,400000.0],["1993-08-05",3.5998,3.6198,3.5998,3.6098,56000.0],["1993-08-06",3.6098,3.6098,3.5797,3.5897,348800.0],["1993-08-09",3.5997,3.6499,3.5997,3.6499,344800.0],["1993-08-10",3.6499,3.69,3.6499,3.69,632800.0],["1993-08-11",3.71,3.8504,3.71,3.8504,784800.0],["1993-08-12",3.8504,3.9908,3.8404,3.8605,1103200.0],["1993-08-13",3.8705,3.8705,3.8103,3.8103,226400.0],["1993-08-16",3.8103,3.8404,3.8103,3.8404,448000.0],["1993-08-17",3.8905,4.0109,3.8905,4.0109,640000.0],["1993-08-18",4.0008,4.1613,4.0008,4.1212,805600.0],["1993-08-19",4.1312,4.1512,4.051,4.051,424000.0],["1993-08-20",4.051,4.1412,4.051,4.1412,914400.0],["1993-08-23",4.1512,4.3017,4.1412,4.3017,964800.0],["1993-08-24",4.3017,4.3017,4.1914,4.2114,704000.0],["1993-08-25",4.2114,4.2214,4.1312,4.1412,753600.0],["1993-08-26",4.1412,4.1412,4.0109,4.0409,817600.0],["1993-08-27",4.0309,4.0309,3.8705,3.9306,627200.0],["1993-08-30",3.9306,4.0109,3.9206,3.9908,529600.0],["1993-08-31",4.0008,4.061,3.9607,4.0309,888000.0],["1993-09-01",4.0309,4.1011,4.0309,4.0911,388800.0],["1993-09-02",4.0911,4.0911,4.0309,4.0309,286400.0],["1993-09-03",4.0309,4.061,4.0309,4.0409,135200.0],["1993-09-07",4.0409,4.061,3.9306,3.9306,236800.0],["1993-09-08",3.9306,3.9306,3.8204,3.8204,388800.0],["1993-09-09",3.8203,3.8404,3.8003,3.8304,533600.0],["1993-09-10",3.8304,3.8404,3.8203,3.8404,121600.0],["1993-09-13",3.8404,3.8705,3.8003,3.8003,472800.0],["1993-09-14",3.8203,3.8304,3.7903,3.8103,633600.0],["1993-09-15",3.8103,3.8805,3.8003,3.8504,994400.0],["1993-09-16",3.8504,3.8705,3.8504,3.8504,152800.0],["1993-09-17",3.8304,3.8304,3.7802,3.8103,127200.0],["1993-09-20",3.8103,3.8304,3.8103,3.8304,248000.0],["1993-09-21",3.8304,3.8705,3.8304,3.8605,218400.0],["1993-09-22",3.8504,3.8705,3.8304,3.8304,99200.0],["1993-09-23",3.8404,3.8404,3.8203,3.8404,232800.0],["1993-09-24",3.8304,3.8504,3.8203,3.8304,357600.0],["1993-09-27",3.8203,3.8504,3.8203,3.8404,441600.0],["1993-09-28",3.8404,3.8404,3.8003,3.8103,326400.0],["1993-09-29",3.8103,4.1412,3.8103,4.1412,1200800.0],["1993-09-30",4.1412,4.2515,4.1412,4.2515,755200.0],["1993-10-01",4.2315,4.3117,4.2315,4.3117,599200.0],["1993-10-04",4.3117,4.3317,4.2615,4.2615,248000.0],["1993-10-05",4.2716,4.2716,4.2214,4.2214,122400.0],["1993-10-06",4.2214,4.2214,4.1713,4.1914,114400.0],["1993-10-07",4.1713,4.1713,4.1312,4.1613,224000.0],["1993-10-08",4.1661,4.1661,4.1159,4.1259,245600.0],["1993-10-11",4.1259,4.1259,4.0155,4.0155,288000.0],["1993-10-12",4.0155,4.0155,3.9352,3.9352,272800.0],["1993-10-13",3.9051,3.9252,3.8348,3.8448,826400.0],["1993-10-14",3.9151,3.9352,3.8549,3.875,388000.0],["1993-10-15",3.8549,3.8549,3.7445,3.7746,707200.0],["1993-10-18",3.7746,3.7746,3.6742,3.6943,719200.0],["1993-10-19",3.6943,3.7746,3.5236,3.7445,1467200.0],["1993-10-20",3.7244,3.7244,3.4132,3.4132,1626400.0],["1993-10-21",3.4935,3.6541,3.4935,3.5336,3216000.0],["1993-10-22",3.5336,3.5336,3.4533,3.4533,928800.0],["1993-10-25",3.4533,3.4835,3.3931,3.3931,901600.0],["1993-10-26",3.3931,3.4132,3.2124,3.2325,1536800.0],["1993-10-27",3.2526,3.3329,3.2526,3.3329,1416000.0],["1993-10-28",3.3329,3.5035,3.3329,3.5035,1215200.0],["1993-10-29",3.4835,3.5136,3.4232,3.4333,412800.0],["1993-11-01",3.4433,3.5236,3.4333,3.5035,379200.0],["1993-11-02",3.5035,3.5838,3.5035,3.5738,553600.0],["1993-11-03",3.6039,3.6441,3.5838,3.614,540800.0],["1993-11-04",3.634,3.6842,3.614,3.614,345600.0],["1993-11-05",3.614,3.614,3.5537,3.5738,112800.0],["1993-11-08",3.5738,3.5738,3.5136,3.5136,207200.0],["1993-11-09",3.5136,3.5136,3.3329,3.353,542400.0],["1993-11-10",3.373,3.3931,3.3529,3.3831,191200.0],["1993-11-11",3.3931,3.4734,3.3429,3.353,564800.0],["1993-11-12",3.3429,3.3429,3.2526,3.3429,1202400.0],["1993-11-15",3.3429,3.363,3.3028,3.3028,675200.0],["1993-11-16",3.1923,3.2024,3.1321,3.1723,827200.0],["1993-11-17",3.2124,3.3429,3.1723,3.3429,1617600.0],["1993-11-18",3.3429,3.4433,3.3128,3.4031,463200.0],["1993-11-19",3.373,3.3831,3.3529,3.3831,85600.0],["1993-11-22",3.373,3.373,3.2626,3.2626,173600.0],["1993-11-23",3.2827,3.3529,3.2626,3.2726,697600.0],["1993-11-24",3.2827,3.3128,3.2827,3.3128,556800.0],["1993-11-26",3.2927,3.2927,3.2325,3.2325,94400.0],["1993-11-29",3.1923,3.1923,3.102,3.102,1270400.0],["1993-11-30",3.112,3.1221,3.0719,3.102,457600.0],["1993-12-01",3.1221,3.1622,3.102,3.1221,316000.0],["1993-12-02",3.112,3.1522,3.112,3.1221,429600.0],["1993-12-03",3.1321,3.1522,3.1321,3.1321,142400.0],["1993-12-06",3.1321,3.1522,3.112,3.1421,308800.0],["1993-12-07",3.1321,3.1823,3.1221,3.1522,528800.0],["1993-12-08",3.1421,3.1421,3.112,3.1221,89600.0],["1993-12-09",3.1221,3.1221,3.0317,3.0719,69600.0],["1993-12-10",3.0819,3.112,3.0819,3.102,271200.0],["1993-12-13",3.1221,3.1221,3.0317,3.0618,102400.0],["1993-12-14",3.0819,3.0919,3.0417,3.0919,620800.0],["1993-12-15",3.0618,3.0618,3.0317,3.0417,128000.0],["1993-12-16",3.0518,3.112,3.0518,3.0719,565600.0],["1993-12-17",3.0819,3.0919,3.0417,3.0518,200800.0],["1993-12-20",3.0317,3.0317,2.8309,2.9012,927200.0],["1993-12-21",2.9213,2.9213,2.7406,2.851,880000.0],["1993-12-22",2.861,3.0518,2.8309,3.0417,676000.0],["1993-12-23",3.0217,3.0819,3.0217,3.0518,176000.0],["1993-12-27",3.0116,3.1421,3.0116,3.1221,1060000.0],["1993-12-28",3.1421,3.1622,3.0919,3.0919,629600.0],["1993-12-29",3.102,3.1421,3.102,3.1221,648000.0],["1993-12-30",3.112,3.1221,3.102,3.1221,270400.0],["1993-12-31",3.1221,3.1321,3.102,3.1321,112800.0],["1994-01-03",3.1321,3.1321,3.102,3.1321,332000.0],["1994-01-04",3.112,3.1421,3.112,3.1421,202400.0],["1994-01-05",3.1923,3.373,3.1923,3.3429,800000.0],["1994-01-06",3.363,3.5236,3.363,3.5035,999200.0],["1994-01-07",3.5136,3.5136,3.4734,3.4935,704800.0],["1994-01-10",3.4883,3.629,3.4883,3.629,573600.0],["1994-01-11",3.5988,3.5988,3.5084,3.5385,1028800.0],["1994-01-12",3.5385,3.5586,3.4682,3.4782,296000.0],["1994-01-13",3.4782,3.4883,3.4179,3.4179,10779200.0],["1994-01-14",3.3978,3.4279,3.3174,3.3174,1295200.0],["1994-01-17",3.3777,3.4179,3.3576,3.4078,1098400.0],["1994-01-18",3.4179,3.4983,3.4179,3.4983,851200.0],["1994-01-19",3.5184,3.6089,3.5184,3.5486,1249600.0],["1994-01-20",3.5486,3.5787,3.4481,3.4481,487200.0],["1994-01-21",3.4682,3.4883,3.438,3.4581,354400.0],["1994-01-24",3.4682,3.4782,3.4179,3.4179,408800.0],["1994-01-25",3.4179,3.4279,3.4078,3.4179,284000.0],["1994-01-26",3.4179,3.4782,3.3877,3.4581,873600.0],["1994-01-27",3.4581,3.5787,3.4581,3.5687,1322400.0],["1994-01-28",3.5385,3.5486,3.5285,3.5385,303200.0],["1994-01-31",3.5586,3.6491,3.5486,3.5486,787200.0],["1994-02-01",3.5687,3.619,3.5687,3.6089,700800.0],["1994-02-02",3.5888,3.82,3.5888,3.7094,999200.0],["1994-02-03",3.7396,3.7396,3.6893,3.6994,155200.0],["1994-02-04",3.7195,3.7496,3.6692,3.6793,1171200.0],["1994-02-07",3.6491,3.6491,3.6089,3.6189,363200.0],["1994-02-08",3.6189,3.6994,3.5988,3.6893,355200.0],["1994-02-09",3.6893,3.6893,3.5988,3.6391,272800.0],["1994-02-10",3.6391,3.6391,3.5385,3.5385,944800.0],["1994-02-11",3.5586,3.6793,3.5385,3.6592,212800.0],["1994-02-14",3.6592,3.6592,3.4782,3.5385,335200.0],["1994-02-15",3.5184,3.5586,3.5184,3.5385,137600.0],["1994-02-16",3.5184,3.5285,3.4581,3.4581,541600.0],["1994-02-17",3.4682,3.5184,3.438,3.438,538400.0],["1994-02-18",3.4581,3.4682,3.4279,3.438,437600.0],["1994-02-22",3.4581,3.4782,3.4481,3.4581,83200.0],["1994-02-23",3.438,3.4983,3.438,3.4883,152000.0],["1994-02-24",3.4883,3.4983,3.4581,3.4983,108800.0],["1994-02-25",3.5385,3.5787,3.5184,3.5184,848800.0],["1994-02-28",3.5184,3.5184,3.4581,3.4581,57600.0],["1994-03-01",3.4782,3.4782,3.438,3.4581,180000.0],["1994-03-02",3.438,3.438,3.3978,3.4179,310400.0],["1994-03-03",3.4279,3.438,3.4078,3.4179,92800.0],["1994-03-04",3.4078,3.4782,3.4078,3.4682,196800.0],["1994-03-07",3.4782,3.4782,3.438,3.438,268800.0],["1994-03-08",3.4179,3.428,3.3676,3.3676,516800.0],["1994-03-09",3.3475,3.3475,3.1967,3.2369,609600.0],["1994-03-10",3.2269,3.247,3.1666,3.1766,894400.0],["1994-03-11",3.1867,3.2369,3.1666,3.2269,410400.0],["1994-03-14",3.2269,3.3375,3.2269,3.3274,308800.0],["1994-03-15",3.3576,3.4279,3.3576,3.3978,446400.0],["1994-03-16",3.3877,3.4078,3.3777,3.3978,458400.0],["1994-03-17",3.3877,3.5486,3.3877,3.5285,423200.0],["1994-03-18",3.5586,3.6592,3.5385,3.6592,879200.0],["1994-03-21",3.6793,3.6893,3.6491,3.6793,813600.0],["1994-03-22",3.6592,3.7396,3.6592,3.7295,1078400.0],["1994-03-23",3.6592,3.6592,3.6189,3.6491,722400.0],["1994-03-24",3.5988,3.6391,3.5787,3.6189,674400.0],["1994-03-25",3.6089,3.6491,3.6089,3.6189,510400.0],["1994-03-28",3.6089,3.6089,3.4983,3.4983,1590400.0],["1994-03-29",3.4883,3.4883,3.3777,3.3777,617600.0],["1994-03-30",3.3676,3.4279,3.2872,3.4179,567200.0],["1994-03-31",3.4179,3.438,3.3877,3.438,148800.0],["1994-04-04",3.4179,3.4179,3.3777,3.3877,445600.0],["1994-04-05",3.3978,3.4279,3.3676,3.3777,940000.0],["1994-04-06",3.4179,3.4581,3.3576,3.4581,240000.0],["1994-04-07",3.4581,3.4983,3.438,3.438,574400.0],["1994-04-08",3.4279,3.438,3.4179,3.438,169600.0],["1994-04-11",3.4227,3.4227,3.3925,3.4126,698400.0],["1994-04-12",3.4227,3.4831,3.4227,3.463,1101600.0],["1994-04-13",3.463,3.5032,3.4529,3.5032,604000.0],["1994-04-14",3.473,3.5636,3.4529,3.5636,1280800.0],["1994-04-15",3.5636,3.7851,3.5234,3.7851,826400.0],["1994-04-18",3.7448,3.7448,3.6643,3.7348,1331200.0],["1994-04-19",3.7247,3.7448,3.6945,3.6945,704000.0],["1994-04-20",3.6844,3.6844,3.6744,3.6844,727200.0],["1994-04-21",3.6744,3.7146,3.6744,3.7046,480000.0],["1994-04-22",3.6945,3.7348,3.6844,3.7146,332000.0],["1994-04-25",3.7146,3.8254,3.6945,3.8254,498400.0],["1994-04-26",3.8254,3.8455,3.8254,3.8455,1096000.0],["1994-04-28",3.8354,3.8757,3.8254,3.8354,856800.0],["1994-04-29",3.8254,3.8254,3.7952,3.8254,535200.0],["1994-05-02",3.8052,3.8354,3.7952,3.8354,652000.0],["1994-05-03",3.8254,3.8254,3.775,3.7851,560800.0],["1994-05-04",3.7851,3.8254,3.7851,3.8254,358400.0],["1994-05-05",3.8455,3.8455,3.8153,3.8153,66400.0],["1994-05-06",3.8153,3.9462,3.8153,3.926,343200.0],["1994-05-09",3.9361,3.9361,3.8858,3.916,453600.0],["1994-05-10",3.9562,3.9562,3.926,3.926,632800.0],["1994-05-11",3.926,3.9361,3.8858,3.8858,187200.0],["1994-05-12",3.8958,3.9663,3.8858,3.9562,806400.0],["1994-05-13",3.9361,3.9462,3.9361,3.9462,257600.0],["1994-05-16",3.9562,3.9562,3.9361,3.9361,293600.0],["1994-05-17",3.926,3.926,3.7952,3.8354,1044000.0],["1994-05-18",3.8455,3.8556,3.8052,3.8455,1417600.0],["1994-05-19",3.8556,3.8556,3.7952,3.7952,205600.0],["1994-05-20",3.8052,3.8052,3.7448,3.7549,309600.0],["1994-05-23",3.7348,3.7448,3.7146,3.7146,208800.0],["1994-05-24",3.7046,3.7046,3.6744,3.6744,287200.0],["1994-05-25",3.6844,3.6844,3.6442,3.6442,179200.0],["1994-05-26",3.6039,3.624,3.5536,3.5737,840800.0],["1994-05-27",3.5838,3.6039,3.5636,3.5938,70400.0],["1994-05-31",3.5737,3.5938,3.5435,3.5435,752800.0],["1994-06-01",3.5435,3.5737,3.5435,3.5536,480800.0],["1994-06-02",3.5435,3.5636,3.5234,3.5234,600000.0],["1994-06-03",3.5133,3.5133,3.4428,3.4932,136800.0],["1994-06-06",3.5435,3.5435,3.5133,3.5234,132800.0],["1994-06-07",3.5234,3.5938,3.5234,3.5838,863200.0],["1994-06-08",3.5838,3.5838,3.5032,3.5234,276800.0],["1994-06-09",3.5032,3.5032,3.463,3.463,304800.0],["1994-06-10",3.463,3.5938,3.463,3.5938,165600.0],["1994-06-13",3.5938,3.6744,3.5938,3.6643,736800.0],["1994-06-14",3.6744,3.7046,3.6744,3.7046,476000.0],["1994-06-15",3.7046,3.7247,3.6844,3.6945,292000.0],["1994-06-16",3.6844,3.7247,3.6844,3.7247,132000.0],["1994-06-17",3.7046,3.8052,3.7046,3.8052,384000.0],["1994-06-20",3.8254,3.8254,3.7046,3.765,174800.0],["1994-06-21",3.7247,3.8052,3.7247,3.8052,166400.0],["1994-06-22",3.8455,3.8455,3.7851,3.8052,52800.0],["1994-06-23",3.8455,3.8455,3.7046,3.7046,197200.0],["1994-06-24",3.7046,3.7046,3.6039,3.6844,143200.0],["1994-06-27",3.6643,3.7046,3.624,3.6844,136800.0],["1994-06-28",3.6442,3.6844,3.6039,3.6844,190800.0],["1994-06-29",3.6844,3.7046,3.6442,3.7046,94800.0],["1994-06-30",3.6643,3.7046,3.6039,3.7046,440400.0],["1994-07-01",3.7046,3.7046,3.624,3.6442,150400.0],["1994-07-05",3.6643,3.6643,3.5435,3.5435,72400.0],["1994-07-06",3.5435,3.6643,3.5234,3.6643,182800.0],["1994-07-07",3.6844,3.6844,3.6039,3.6039,36000.0],["1994-07-08",3.5838,3.6039,3.5435,3.5435,24000.0],["1994-07-11",3.5685,3.5887,3.5483,3.5887,51600.0],["1994-07-12",3.5887,3.6088,3.5483,3.5887,98800.0],["1994-07-13",3.6088,3.6491,3.4879,3.5483,277200.0],["1994-07-14",3.5685,3.5685,3.508,3.508,72800.0],["1994-07-15",3.4879,3.4879,3.4475,3.4677,68800.0],["1994-07-18",3.508,3.5282,3.4274,3.5282,261600.0],["1994-07-19",3.508,3.508,3.4677,3.4677,143200.0],["1994-07-20",3.4879,3.4879,3.4274,3.4274,31600.0],["1994-07-21",3.3467,3.4475,3.3467,3.4475,230800.0],["1994-07-22",3.4274,3.4274,3.3467,3.3669,37600.0],["1994-07-25",3.3871,3.3871,3.2459,3.2459,187200.0],["1994-07-26",3.2661,3.2661,3.1854,3.2056,230000.0],["1994-07-27",3.2258,3.2459,3.1653,3.1854,551200.0],["1994-07-28",3.1854,3.2258,3.1854,3.2258,342800.0],["1994-07-29",3.2258,3.2258,3.2056,3.2056,209600.0],["1994-08-01",3.1854,3.2258,3.1854,3.2258,620000.0],["1994-08-02",3.2056,3.2258,3.1854,3.2258,216400.0],["1994-08-03",3.2056,3.2459,3.1653,3.2258,430800.0],["1994-08-04",3.2056,3.2661,3.1854,3.2258,156400.0],["1994-08-05",3.2056,3.2258,3.0846,3.0846,233200.0],["1994-08-08",3.125,3.1653,3.1048,3.125,731600.0],["1994-08-09",3.1048,3.2258,3.0846,3.2258,1479200.0],["1994-08-10",3.2661,3.3064,3.2459,3.2661,600000.0],["1994-08-11",3.2459,3.2862,3.2056,3.2056,326800.0],["1994-08-12",3.2056,3.2459,3.1854,3.2258,558400.0],["1994-08-15",3.2258,3.2661,3.2056,3.2056,71600.0],["1994-08-16",3.2258,3.2258,3.1854,3.1854,300800.0],["1994-08-17",3.1854,3.2258,3.1653,3.2056,148800.0],["1994-08-18",3.2056,3.2056,3.1653,3.1854,228400.0],["1994-08-19",3.1854,3.1955,3.1653,3.1653,330400.0],["1994-08-22",3.1854,3.1854,3.1048,3.1048,137200.0],["1994-08-23",3.1451,3.1653,3.0846,3.125,459200.0],["1994-08-24",3.1451,3.2459,3.1451,3.1854,956000.0],["1994-08-25",3.2056,3.2056,3.0645,3.0846,773200.0],["1994-08-26",3.1048,3.1451,3.004,3.1048,1071600.0],["1994-08-29",3.1451,3.1451,2.9838,3.0443,1677600.0],["1994-08-30",3.0443,3.1048,3.0242,3.1048,976800.0],["1994-08-31",3.1048,3.1653,3.0645,3.1048,1103600.0],["1994-09-01",3.0846,3.1451,3.0846,3.125,967600.0],["1994-09-02",3.1653,3.1854,3.125,3.1854,250400.0],["1994-09-06",3.1653,3.2459,3.1451,3.2459,397200.0],["1994-09-07",3.2661,3.3871,3.2661,3.3467,1347600.0],["1994-09-08",3.3064,3.508,3.3064,3.508,1925200.0],["1994-09-09",3.4677,3.4677,3.3064,3.3064,1384800.0],["1994-09-12",3.3467,3.3669,3.3064,3.3064,572800.0],["1994-09-13",3.3266,3.3467,3.3064,3.3266,136400.0],["1994-09-14",3.3064,3.3871,3.3064,3.3871,378800.0],["1994-09-15",3.3871,3.4274,3.3669,3.3871,1040800.0],["1994-09-16",3.4072,3.4677,3.3871,3.4677,429600.0],["1994-09-19",3.4677,3.4677,3.3871,3.3871,374400.0],["1994-09-20",3.3467,3.3467,3.2258,3.3064,248400.0],["1994-09-21",3.3064,3.3064,3.1854,3.2258,303200.0],["1994-09-22",3.2661,3.2661,3.2258,3.2258,68000.0],["1994-09-23",3.2661,3.3669,3.2661,3.3467,456000.0],["1994-09-26",3.3266,3.3871,3.3266,3.3871,168800.0],["1994-09-27",3.3669,3.3669,3.3266,3.3467,271200.0],["1994-09-28",3.3467,3.3669,3.3266,3.3266,45600.0],["1994-09-29",3.3467,3.3467,3.3064,3.3266,135200.0],["1994-09-30",3.3467,3.3467,3.2661,3.2862,63600.0],["1994-10-03",3.2862,3.3064,3.2661,3.2661,100000.0],["1994-10-04",3.2862,3.2862,3.2056,3.2056,256800.0],["1994-10-05",3.2056,3.2459,3.2056,3.2459,100400.0],["1994-10-06",3.2661,3.3064,3.2459,3.2661,187200.0],["1994-10-07",3.2911,3.4325,3.2911,3.4123,220000.0],["1994-10-10",3.4123,3.4728,3.4123,3.4325,344000.0],["1994-10-11",3.4325,3.4728,3.4325,3.4325,328800.0],["1994-10-12",3.3921,3.3921,3.3315,3.3315,155600.0],["1994-10-13",3.3719,3.4123,3.3517,3.3921,285600.0],["1994-10-14",3.3921,3.3921,3.3517,3.3921,151200.0],["1994-10-17",3.4325,3.4325,3.3921,3.3921,88000.0],["1994-10-18",3.3921,3.4728,3.3921,3.4728,153200.0],["1994-10-19",3.4527,3.5132,3.4527,3.4527,236000.0],["1994-10-20",3.4325,3.4526,3.3719,3.3921,174000.0],["1994-10-21",3.3517,3.3921,3.3517,3.3719,66800.0],["1994-10-24",3.3921,3.4526,3.3517,3.4325,72800.0],["1994-10-25",3.4325,3.4526,3.3517,3.3921,243200.0],["1994-10-26",3.3921,3.493,3.3719,3.493,512800.0],["1994-10-27",3.4728,3.6344,3.4728,3.5738,1548800.0],["1994-10-28",3.5536,3.6748,3.5334,3.6546,638000.0],["1994-10-31",3.6344,3.6344,3.5536,3.5738,102000.0],["1994-11-01",3.5738,3.594,3.5334,3.594,71200.0],["1994-11-02",3.5738,3.5738,3.5132,3.5334,349600.0],["1994-11-03",3.5536,3.594,3.5334,3.5738,54000.0],["1994-11-04",3.5334,3.5738,3.5334,3.5334,237600.0],["1994-11-07",3.5536,3.5536,3.5132,3.5132,145600.0],["1994-11-08",3.493,3.5132,3.4728,3.493,126800.0],["1994-11-09",3.5132,3.5334,3.5132,3.5132,328400.0],["1994-11-10",3.5132,3.5334,3.5132,3.5132,60800.0],["1994-11-11",3.5132,3.5334,3.4527,3.4527,80800.0],["1994-11-14",3.4325,3.4325,3.3719,3.3921,125600.0],["1994-11-15",3.3921,3.4123,3.3719,3.4123,166400.0],["1994-11-16",3.3719,3.3921,3.3315,3.3315,154800.0],["1994-11-17",3.2911,3.2911,3.17,3.2104,990400.0],["1994-11-18",3.17,3.17,2.9883,3.0892,1564800.0],["1994-11-21",3.1094,3.1296,3.0488,3.069,789600.0],["1994-11-22",3.0286,3.0488,2.9883,3.0286,559600.0],["1994-11-23",3.0488,3.0488,2.9075,2.9681,952400.0],["1994-11-25",2.9479,2.9681,2.9277,2.9277,45600.0],["1994-11-28",2.9681,2.9681,2.8873,2.9277,1295600.0],["1994-11-29",2.9277,2.9883,2.8873,2.9681,1277200.0],["1994-11-30",2.9883,2.9883,2.9277,2.9277,410400.0],["1994-12-01",2.9277,3.0085,2.9075,2.9883,507600.0],["1994-12-02",2.9883,3.0286,2.9883,2.9883,588000.0],["1994-12-05",2.9681,3.0084,2.8267,2.8267,1013600.0],["1994-12-06",2.8267,2.8671,2.8267,2.8267,664400.0],["1994-12-07",2.8267,2.9479,2.8065,2.9479,218400.0],["1994-12-08",2.9277,3.1094,2.9277,3.0286,552800.0],["1994-12-09",2.9883,2.9883,2.9479,2.9681,588400.0],["1994-12-12",2.9883,3.0286,2.9883,3.0084,519200.0],["1994-12-13",3.0084,3.0892,3.0084,3.069,408000.0],["1994-12-14",3.0892,3.2104,3.0892,3.1902,529200.0],["1994-12-15",3.2104,3.2104,3.1094,3.1296,116000.0],["1994-12-16",3.1296,3.1498,3.1094,3.1296,312800.0],["1994-12-19",3.1296,3.1296,3.069,3.1094,426800.0],["1994-12-20",3.069,3.1094,2.9883,3.0084,305200.0],["1994-12-21",3.0286,3.0286,2.9681,2.9883,634400.0],["1994-12-22",3.0084,3.0084,2.9277,2.9277,284000.0],["1994-12-23",2.9479,2.9681,2.9277,2.9479,29600.0],["1994-12-27",2.9681,2.9681,2.8671,2.9075,209600.0],["1994-12-28",2.9075,2.9681,2.9075,2.9681,228800.0],["1994-12-29",3.0085,3.1094,3.0085,3.0488,221200.0],["1994-12-30",3.0488,3.0892,3.0286,3.0286,150400.0],["1995-01-03",3.069,3.0892,3.0084,3.069,129600.0],["1995-01-04",3.069,3.1094,3.0286,3.0488,68400.0],["1995-01-05",3.0084,3.0286,2.9681,3.0084,260000.0],["1995-01-06",3.0286,3.0286,2.9075,2.9479,404800.0],["1995-01-09",2.9325,2.9527,2.8921,2.8921,613600.0],["1995-01-10",2.8718,2.8718,2.7909,2.7909,289600.0],["1995-01-11",2.7909,2.8516,2.7909,2.8516,124800.0],["1995-01-12",2.8314,2.8718,2.7909,2.7909,374400.0],["1995-01-13",2.7909,2.8516,2.7707,2.8314,66800.0],["1995-01-16",2.7909,2.801,2.7707,2.7909,480800.0],["1995-01-17",2.7909,2.8718,2.7909,2.8516,437600.0],["1995-01-18",2.8516,2.973,2.8516,2.9527,606000.0],["1995-01-19",2.9527,2.9527,2.9123,2.9123,248000.0],["1995-01-20",2.9325,2.9325,2.9123,2.9325,76400.0],["1995-01-23",2.8921,2.9123,2.8314,2.8314,128800.0],["1995-01-24",2.8314,2.9527,2.8314,2.9325,345600.0],["1995-01-25",2.9325,2.9325,2.8921,2.9123,129600.0],["1995-01-26",2.9123,2.9932,2.9123,2.9932,145200.0],["1995-01-27",2.9527,2.973,2.9123,2.9325,512000.0],["1995-01-30",2.9325,2.9325,2.8718,2.8921,193200.0],["1995-01-31",2.8718,2.9325,2.8718,2.8718,186400.0],["1995-02-01",2.8718,2.9123,2.8718,2.8921,46000.0],["1995-02-02",2.8921,2.9123,2.8718,2.8921,41600.0],["1995-02-03",2.9123,2.9325,2.8718,2.9123,243600.0],["1995-02-06",2.9932,3.1145,2.9527,3.0741,651200.0],["1995-02-07",3.1145,3.1145,3.0336,3.0336,437200.0],["1995-02-08",3.0539,3.1145,3.0539,3.0741,549600.0],["1995-02-09",3.0943,3.0943,3.0336,3.0336,278800.0],["1995-02-10",3.0539,3.0943,3.0336,3.0943,243600.0],["1995-02-13",3.1145,3.1752,3.1145,3.1347,264800.0],["1995-02-14",3.1347,3.1347,3.0741,3.1347,137600.0],["1995-02-15",3.1347,3.2156,3.1145,3.1954,277200.0],["1995-02-16",3.1954,3.2561,3.1954,3.2359,477600.0],["1995-02-17",3.2359,3.3168,3.2359,3.3168,261200.0],["1995-02-21",3.3168,3.3168,3.2965,3.3168,92400.0],["1995-02-22",3.2965,3.3168,3.2763,3.2965,214400.0],["1995-02-23",3.3168,3.337,3.2763,3.337,348800.0],["1995-02-24",3.337,3.337,3.2965,3.3168,281200.0],["1995-02-27",3.3168,3.337,3.2965,3.337,381600.0],["1995-02-28",3.3572,3.3774,3.337,3.3774,322400.0],["1995-03-01",3.3572,3.3572,3.337,3.337,70800.0],["1995-03-02",3.337,3.3977,3.337,3.3977,218800.0],["1995-03-03",3.3977,3.4179,3.3774,3.3977,259600.0],["1995-03-06",3.3977,3.3977,3.337,3.3774,236400.0],["1995-03-07",3.3977,3.3977,3.3168,3.3168,405200.0],["1995-03-08",3.337,3.4179,3.3168,3.3774,442800.0],["1995-03-09",3.3977,3.4179,3.3572,3.4179,179600.0],["1995-03-10",3.3977,3.3977,3.337,3.337,170400.0],["1995-03-13",3.3572,3.3774,3.337,3.3572,100800.0],["1995-03-14",3.3572,3.3977,3.3572,3.3977,101600.0],["1995-03-15",3.3977,3.4583,3.3977,3.4381,317200.0],["1995-03-16",3.4179,3.5595,3.4179,3.519,635600.0],["1995-03-17",3.4988,3.5595,3.4381,3.519,492800.0],["1995-03-20",3.4988,3.5595,3.4179,3.4583,426800.0],["1995-03-21",3.4381,3.4381,3.3977,3.3977,159600.0],["1995-03-22",3.4381,3.4786,3.4179,3.4381,349200.0],["1995-03-23",3.4583,3.519,3.4381,3.4988,279600.0],["1995-03-24",3.4988,3.4988,3.4179,3.4381,696000.0],["1995-03-27",3.4583,3.5595,3.4381,3.5595,314400.0],["1995-03-28",3.5595,3.5999,3.5595,3.5999,268800.0],["1995-03-29",3.5999,3.6808,3.5999,3.6404,458000.0],["1995-03-30",3.6606,3.8021,3.6606,3.8021,414400.0],["1995-03-31",3.8224,4.0246,3.8224,3.9842,1336800.0],["1995-04-03",3.9842,3.9842,3.8628,3.8628,1253600.0],["1995-04-04",3.8628,3.8628,3.7819,3.8021,666000.0],["1995-04-05",3.8021,3.8628,3.7819,3.8224,1044800.0],["1995-04-06",3.8021,3.8021,3.701,3.701,704000.0],["1995-04-07",3.6856,3.7261,3.6451,3.6451,227600.0],["1995-04-10",3.6249,3.7261,3.6249,3.7261,525600.0],["1995-04-11",3.7464,3.7464,3.6856,3.7261,668400.0],["1995-04-12",3.7261,3.7464,3.7059,3.7464,110400.0],["1995-04-13",3.7666,3.8071,3.7261,3.7261,191600.0],["1995-04-17",3.7464,3.7666,3.7261,3.7261,133200.0],["1995-04-18",3.7261,3.7261,3.6046,3.6046,805200.0],["1995-04-19",3.6249,3.6451,3.5844,3.6451,182400.0],["1995-04-20",3.6451,3.7464,3.6451,3.7464,356000.0],["1995-04-21",3.7666,4.0096,3.7666,3.9489,1894000.0],["1995-04-24",3.9691,4.0096,3.8476,3.8476,940800.0],["1995-04-25",3.8071,3.8274,3.7869,3.7869,103200.0],["1995-04-26",3.8071,3.8071,3.7059,3.7464,144000.0],["1995-04-27",3.7464,3.7464,3.6654,3.6654,390800.0],["1995-04-28",3.7059,3.7059,3.6856,3.7059,266400.0],["1995-05-01",3.7261,3.7464,3.7059,3.7261,529200.0],["1995-05-02",3.7261,3.7261,3.6856,3.7261,406400.0],["1995-05-03",3.7261,3.7666,3.7261,3.7261,199600.0],["1995-05-04",3.7261,3.7261,3.6856,3.7059,215200.0],["1995-05-05",3.6856,3.7261,3.6654,3.6654,289200.0],["1995-05-08",3.6654,3.6856,3.6451,3.6654,224000.0],["1995-05-09",3.6654,3.7666,3.6451,3.7666,509200.0],["1995-05-10",3.7464,3.8476,3.7464,3.8476,706400.0],["1995-05-11",3.8274,3.8274,3.7464,3.7666,222000.0],["1995-05-12",3.7666,3.7666,3.7261,3.7464,38800.0],["1995-05-15",3.7666,3.8071,3.7464,3.8071,279600.0],["1995-05-16",3.8274,3.8476,3.7869,3.7869,43200.0],["1995-05-17",3.7869,3.7869,3.7464,3.7666,295600.0],["1995-05-18",3.7666,3.7666,3.6654,3.7059,107600.0],["1995-05-19",3.7059,3.7261,3.7059,3.7261,130800.0],["1995-05-22",3.7261,3.7261,3.6856,3.6856,64000.0],["1995-05-23",3.7059,3.8274,3.7059,3.8071,340800.0],["1995-05-24",3.8071,3.9489,3.7869,3.9489,449200.0],["1995-05-25",3.9084,3.9691,3.8881,3.9286,798400.0],["1995-05-26",3.9286,3.9286,3.8476,3.8679,177600.0],["1995-05-30",3.8476,3.9084,3.8476,3.9084,303600.0],["1995-05-31",3.9286,3.9286,3.8881,3.9286,254800.0],["1995-06-01",3.9286,3.9489,3.9084,3.9084,26000.0],["1995-06-02",3.9286,3.9489,3.8476,3.8679,201600.0],["1995-06-05",3.8881,3.8881,3.8679,3.8881,137600.0],["1995-06-06",3.8881,3.8881,3.8071,3.8274,53200.0],["1995-06-07",3.8476,3.8476,3.7666,3.7666,307600.0],["1995-06-08",3.7666,3.7666,3.7261,3.7464,242000.0],["1995-06-09",3.7464,3.7666,3.7261,3.7464,652000.0],["1995-06-12",3.7464,3.7464,3.7059,3.7261,188000.0],["1995-06-13",3.6856,3.7059,3.6856,3.7059,119200.0],["1995-06-14",3.7464,3.7464,3.7059,3.7464,300400.0],["1995-06-15",3.7261,3.7666,3.7059,3.7666,186800.0],["1995-06-16",3.7666,3.7666,3.6856,3.6856,190000.0],["1995-06-19",3.6654,3.7059,3.6249,3.6856,399600.0],["1995-06-20",3.7059,3.7059,3.4629,3.4629,788000.0],["1995-06-21",3.4629,3.4629,3.3616,3.3819,494400.0],["1995-06-22",3.3819,3.3819,3.2806,3.3414,762800.0],["1995-06-23",3.3616,3.4629,3.3616,3.4426,2558400.0],["1995-06-26",3.4224,3.4831,3.4021,3.4629,352400.0],["1995-06-27",3.4426,3.5236,3.4426,3.5034,496800.0],["1995-06-28",3.4831,3.4831,3.3819,3.4021,1011200.0],["1995-06-29",3.4021,3.4021,3.3616,3.3616,250400.0],["1995-06-30",3.3819,3.5236,3.3819,3.5236,653600.0],["1995-07-03",3.5034,3.5439,3.4629,3.5439,317600.0],["1995-07-05",3.5236,3.5236,3.4224,3.4224,124000.0],["1995-07-06",3.4021,3.4224,3.3819,3.4021,680800.0],["1995-07-07",3.4021,3.4021,3.3819,3.4021,272400.0],["1995-07-10",3.4224,3.4426,3.3211,3.3211,638400.0],["1995-07-11",3.3211,3.4224,3.2401,3.3414,582000.0],["1995-07-12",3.3665,3.4274,3.3665,3.4071,335600.0],["1995-07-13",3.4882,3.5288,3.3868,3.3868,817600.0],["1995-07-14",3.4071,3.4274,3.3462,3.3665,286000.0],["1995-07-17",3.3665,3.4071,3.3462,3.3868,460400.0],["1995-07-18",3.3868,3.4274,3.3868,3.4274,77600.0],["1995-07-19",3.4071,3.4274,3.3665,3.4071,132000.0],["1995-07-20",3.4071,3.4882,3.4071,3.4274,379200.0],["1995-07-21",3.4274,3.4882,3.3868,3.4679,248000.0],["1995-07-24",3.4476,3.5085,3.4476,3.4882,176400.0],["1995-07-25",3.5085,3.549,3.5085,3.5288,344000.0],["1995-07-26",3.5085,3.5085,3.4679,3.4679,244000.0],["1995-07-27",3.4274,3.4882,3.3868,3.4274,758000.0],["1995-07-28",3.4476,3.4882,3.4071,3.4882,111600.0],["1995-07-31",3.4679,3.5288,3.4679,3.5085,217200.0],["1995-08-01",3.4882,3.4882,3.3665,3.3868,532800.0],["1995-08-02",3.3868,3.4071,3.3665,3.3868,302000.0],["1995-08-03",3.3665,3.4679,3.326,3.4679,552400.0],["1995-08-04",3.4679,3.4679,3.4274,3.4679,558800.0],["1995-08-07",3.4882,3.5085,3.4679,3.4882,101600.0],["1995-08-08",3.5085,3.5288,3.4679,3.4679,305200.0],["1995-08-09",3.5085,3.5085,3.4476,3.4476,703200.0],["1995-08-10",3.4476,3.4679,3.3665,3.3665,166000.0],["1995-08-11",3.3462,3.4476,3.3462,3.4476,349600.0],["1995-08-14",3.4679,3.4679,3.4071,3.4071,134400.0],["1995-08-15",3.4476,3.4679,3.4071,3.4071,108800.0],["1995-08-16",3.3868,3.3868,3.326,3.3868,242000.0],["1995-08-17",3.3665,3.4476,3.3665,3.4274,371600.0],["1995-08-18",3.4274,3.5693,3.4274,3.5085,542400.0],["1995-08-21",3.549,3.5693,3.5085,3.5085,575600.0],["1995-08-22",3.5288,3.5896,3.5288,3.5896,362400.0],["1995-08-23",3.6099,3.7113,3.6099,3.6504,317600.0],["1995-08-24",3.6302,3.6504,3.549,3.5693,2007200.0],["1995-08-25",3.5693,3.5896,3.5693,3.5693,160000.0],["1995-08-28",3.5693,3.6099,3.549,3.5896,280000.0],["1995-08-29",3.5896,3.6099,3.5693,3.5896,56400.0],["1995-08-30",3.6504,3.6707,3.6504,3.6707,290400.0],["1995-08-31",3.691,3.7924,3.691,3.7721,116800.0],["1995-09-01",3.7924,3.8735,3.7924,3.8735,431200.0],["1995-09-05",3.8735,3.9141,3.833,3.9141,545200.0],["1995-09-06",3.8735,3.8938,3.833,3.8938,415600.0],["1995-09-07",3.8938,3.9141,3.7518,3.9141,284000.0],["1995-09-08",3.9141,3.9546,3.8532,3.8532,248000.0],["1995-09-11",3.8735,3.9141,3.8532,3.9141,230800.0],["1995-09-12",3.8938,3.9952,3.833,3.9952,312400.0],["1995-09-13",3.9749,3.9749,3.9141,3.9344,547600.0],["1995-09-14",3.9141,3.9546,3.8532,3.9546,348000.0],["1995-09-15",3.9344,4.0155,3.9344,4.0155,221200.0],["1995-09-18",3.9952,4.1169,3.9749,4.0358,490000.0],["1995-09-19",3.9952,4.0155,3.8938,3.9952,504800.0],["1995-09-20",3.9749,3.9749,3.8938,3.8938,284800.0],["1995-09-21",3.9344,3.9344,3.8532,3.9141,451200.0],["1995-09-22",3.9141,3.9141,3.7518,3.8127,143600.0],["1995-09-25",3.7924,3.7924,3.7316,3.7518,183200.0],["1995-09-26",3.7518,3.7518,3.6707,3.6707,232000.0],["1995-09-27",3.691,3.7316,3.6504,3.7316,229200.0],["1995-09-28",3.7721,3.8735,3.6504,3.6504,263600.0],["1995-09-29",3.6302,3.6302,3.5288,3.5288,635600.0],["1995-10-02",3.549,3.691,3.5288,3.6302,548400.0],["1995-10-03",3.6099,3.691,3.6099,3.6707,304400.0],["1995-10-04",3.6504,3.6707,3.6099,3.6707,230800.0],["1995-10-05",3.6504,3.6504,3.5693,3.5896,76800.0],["1995-10-06",3.5693,3.6099,3.5693,3.6099,259200.0],["1995-10-09",3.6302,3.6302,3.5693,3.5693,48000.0],["1995-10-10",3.549,3.549,3.4882,3.4882,109600.0],["1995-10-11",3.4882,3.5085,3.4679,3.4679,166000.0],["1995-10-12",3.4931,3.615,3.4728,3.5743,620000.0],["1995-10-13",3.5743,3.6353,3.5743,3.5946,227200.0],["1995-10-16",3.5946,3.5946,3.5134,3.554,188800.0],["1995-10-17",3.5337,3.5743,3.5134,3.5743,398400.0],["1995-10-18",3.5337,3.554,3.4119,3.4119,1966400.0],["1995-10-19",3.3916,3.4525,3.3916,3.3916,1503600.0],["1995-10-20",3.4119,3.4119,3.3306,3.3306,333600.0],["1995-10-23",3.3509,3.3509,3.2494,3.2494,608000.0],["1995-10-24",3.2494,3.2494,3.1885,3.2088,1186800.0],["1995-10-25",3.2088,3.2088,3.0666,3.0666,658400.0],["1995-10-26",3.0869,3.1275,3.0463,3.0666,439600.0],["1995-10-27",3.0666,3.1682,3.0666,3.1682,352000.0],["1995-10-30",3.2088,3.2494,3.2088,3.2291,646800.0],["1995-10-31",3.2494,3.2697,3.2291,3.2494,314800.0],["1995-11-01",3.2494,3.2697,3.2494,3.2494,390800.0],["1995-11-02",3.2291,3.2494,3.2088,3.2088,42800.0],["1995-11-03",3.1682,3.2291,3.1682,3.2291,165600.0],["1995-11-06",3.2291,3.2291,3.1885,3.1885,63600.0],["1995-11-07",3.2088,3.2697,3.2088,3.2697,476400.0],["1995-11-08",3.2291,3.2494,3.1682,3.2494,907200.0],["1995-11-09",3.3103,3.3509,3.2697,3.2697,1176400.0],["1995-11-10",3.2697,3.2697,3.1885,3.1885,550000.0],["1995-11-13",3.2291,3.3103,3.2088,3.3103,446800.0],["1995-11-14",3.2697,3.29,3.2088,3.2291,1045600.0],["1995-11-15",3.2291,3.2697,3.2291,3.2494,228000.0],["1995-11-16",3.2697,3.5337,3.2697,3.4931,1046400.0],["1995-11-17",3.5134,3.5134,3.4931,3.5134,906800.0],["1995-11-20",3.5134,3.5134,3.3713,3.3713,585600.0],["1995-11-21",3.3916,3.4931,3.3713,3.4728,363200.0],["1995-11-22",3.4931,3.5134,3.4728,3.5134,432800.0],["1995-11-24",3.5134,3.5134,3.4525,3.4525,229200.0],["1995-11-27",3.3916,3.3916,3.3306,3.3713,851200.0],["1995-11-28",3.3712,3.4322,3.3712,3.4119,315200.0],["1995-11-29",3.4322,3.4322,3.3916,3.3916,28800.0],["1995-11-30",3.4322,3.4322,3.3712,3.4119,311200.0],["1995-12-01",3.4119,3.4728,3.4119,3.4322,308400.0],["1995-12-04",3.4525,3.4525,3.3306,3.4525,1056000.0],["1995-12-05",3.4525,3.4931,3.4525,3.4931,461200.0],["1995-12-06",3.5134,3.5337,3.5134,3.5337,685200.0],["1995-12-07",3.5337,3.5743,3.5337,3.5743,720400.0],["1995-12-08",3.554,3.6759,3.5337,3.6759,18838800.0],["1995-12-11",3.7774,3.818,3.7165,3.818,5631200.0],["1995-12-12",3.818,3.8384,3.7774,3.818,2874000.0],["1995-12-13",3.818,3.9602,3.7977,3.8993,3176800.0],["1995-12-14",3.9196,3.9602,3.8384,3.8384,2280000.0],["1995-12-15",4.0211,4.0414,3.818,3.8993,1721200.0],["1995-12-18",3.8587,3.879,3.7774,3.879,974000.0],["1995-12-19",3.879,3.9399,3.818,3.9399,876000.0],["1995-12-20",3.9399,4.0414,3.9196,3.9196,2001200.0],["1995-12-21",3.9196,3.9805,3.8993,3.9196,1896800.0],["1995-12-22",3.9602,4.0008,3.8587,3.9196,1115600.0],["1995-12-26",3.9602,3.9602,3.9196,3.9196,490800.0],["1995-12-27",3.9196,3.9196,3.8587,3.8587,582000.0],["1995-12-28",3.8384,4.0008,3.8384,4.0008,1150800.0],["1995-12-29",4.0211,4.0211,3.8587,3.8993,677200.0],["1996-01-02",3.9399,3.9805,3.9196,3.9602,579600.0],["1996-01-03",3.9805,3.9805,3.818,3.879,1148000.0],["1996-01-04",3.879,3.9399,3.8587,3.879,1644000.0],["1996-01-05",3.8587,3.9602,3.8587,3.9399,680800.0],["1996-01-08",3.9399,3.9805,3.9399,3.9805,779200.0],["1996-01-09",4.0008,4.0008,3.8587,3.8993,948400.0],["1996-01-10",3.8993,3.9196,3.7977,3.879,516400.0],["1996-01-11",3.7822,3.7822,3.7008,3.7618,1618400.0],["1996-01-12",3.7415,3.7822,3.7415,3.7822,555200.0],["1996-01-15",3.8228,3.8228,3.7415,3.7415,1159200.0],["1996-01-16",3.7415,3.7822,3.7212,3.7415,1683200.0],["1996-01-17",3.7415,3.7618,3.6398,3.7415,2281600.0],["1996-01-18",3.7415,3.7618,3.7212,3.7618,504000.0],["1996-01-19",3.7822,3.8025,3.7415,3.7415,803200.0],["1996-01-22",3.7618,3.8228,3.7618,3.8228,545600.0],["1996-01-23",3.8025,3.8432,3.7618,3.7618,426400.0],["1996-01-24",3.7822,3.8838,3.7618,3.8228,539600.0],["1996-01-25",3.8228,3.8839,3.8228,3.8635,693600.0],["1996-01-26",3.8432,3.8432,3.8228,3.8228,1880000.0],["1996-01-29",3.8432,3.9042,3.8228,3.9042,1636800.0],["1996-01-30",3.9042,3.9245,3.8839,3.9245,970800.0],["1996-01-31",3.9245,3.9855,3.8838,3.9652,650000.0],["1996-02-01",3.9855,4.1075,3.9855,4.0465,2182400.0],["1996-02-02",4.0059,4.0669,3.9855,4.0059,1204000.0],["1996-02-05",3.9652,4.0059,3.9449,3.9652,923200.0],["1996-02-06",3.9652,3.9855,3.9245,3.9245,938400.0],["1996-02-07",3.9652,4.0059,3.9449,3.9855,838800.0],["1996-02-08",3.9855,4.0669,3.9855,4.0262,705600.0],["1996-02-09",4.0262,4.0872,3.9855,4.0669,1770400.0],["1996-02-12",4.0669,4.3312,4.0059,4.2499,4923200.0],["1996-02-13",4.2905,4.2905,4.0669,4.1279,3442800.0],["1996-02-14",4.1482,4.3109,4.1482,4.2702,1570000.0],["1996-02-15",4.2499,4.5142,4.2499,4.4939,1637600.0],["1996-02-16",4.6362,4.6362,4.3312,4.3922,2182000.0],["1996-02-20",4.3109,4.3719,4.2702,4.3109,421200.0],["1996-02-21",4.2702,4.3719,4.2499,4.3719,1553600.0],["1996-02-22",4.3515,4.3922,4.2905,4.3515,1300800.0],["1996-02-23",4.3312,4.3922,4.2702,4.3719,660000.0],["1996-02-26",4.3109,4.3312,4.2702,4.2905,556400.0],["1996-02-27",4.2499,4.3109,4.2295,4.2905,532800.0],["1996-02-28",4.2905,4.3719,4.1685,4.1685,2225600.0],["1996-02-29",4.1889,4.1889,4.0262,4.0669,956000.0],["1996-03-01",4.0669,4.1279,4.0669,4.0669,402800.0],["1996-03-04",4.0669,4.1279,4.0262,4.1075,809200.0],["1996-03-05",4.0669,4.0669,4.0059,4.0669,574000.0],["1996-03-06",4.0465,4.1685,4.0262,4.1685,830000.0],["1996-03-07",4.1482,4.1685,4.1075,4.1482,1132000.0],["1996-03-08",4.0262,4.0872,4.0262,4.0465,278400.0],["1996-03-11",4.0262,4.0262,3.9652,4.0059,1366400.0],["1996-03-12",3.9855,4.0059,3.9652,3.9855,1108400.0],["1996-03-13",3.9855,4.0262,3.9855,4.0262,1038800.0],["1996-03-14",4.0669,4.1685,4.0669,4.1075,2724800.0],["1996-03-15",4.0669,4.0669,3.9042,3.9449,1051600.0],["1996-03-18",3.9652,4.1482,3.9449,4.1482,4547200.0],["1996-03-19",4.1482,4.1889,4.1279,4.1279,473600.0],["1996-03-20",4.1482,4.1482,4.0262,4.0262,223600.0],["1996-03-21",4.0262,4.0872,3.9855,3.9855,936800.0],["1996-03-22",4.0059,4.0262,3.9652,3.9652,1019600.0],["1996-03-25",3.9449,4.0872,3.9449,4.0872,907200.0],["1996-03-26",4.0872,4.1075,4.0669,4.1075,216800.0],["1996-03-27",4.2295,4.2905,4.1685,4.2499,1842000.0],["1996-03-28",4.2499,4.3312,4.2499,4.3312,1270000.0],["1996-03-29",4.2905,4.3109,4.2702,4.2905,1343600.0],["1996-04-01",4.2905,4.3515,4.2702,4.3515,752800.0],["1996-04-02",4.3719,4.4735,4.3312,4.4532,1116400.0],["1996-04-03",4.4125,4.5345,4.3719,4.5142,1519600.0],["1996-04-04",4.5142,4.5142,4.3922,4.4735,796800.0],["1996-04-08",4.4532,4.4532,4.3109,4.4329,1262800.0],["1996-04-09",4.4329,4.4939,4.4329,4.4735,923200.0],["1996-04-10",4.4329,4.5345,4.4125,4.5142,1358000.0],["1996-04-11",4.4784,4.5191,4.458,4.4784,932000.0],["1996-04-12",4.4784,4.4784,4.2952,4.3359,1120000.0],["1996-04-15",4.2952,4.4173,4.2748,4.397,948000.0],["1996-04-16",4.4173,4.4173,4.3562,4.397,846000.0],["1996-04-17",4.397,4.397,4.3359,4.3563,1494800.0],["1996-04-18",4.3562,4.3562,4.2341,4.2545,1113200.0],["1996-04-19",4.2341,4.3562,4.2341,4.3359,884400.0],["1996-04-22",4.3359,4.4987,4.3359,4.4377,2457600.0],["1996-04-23",4.5191,4.5598,4.4173,4.4987,1053200.0],["1996-04-24",4.4987,4.6616,4.4987,4.5802,1069200.0],["1996-04-25",4.5395,4.5598,4.5191,4.5191,536800.0],["1996-04-26",4.4784,4.5191,4.4173,4.4173,486400.0],["1996-04-29",4.3766,4.4784,4.3766,4.4173,705200.0],["1996-04-30",4.4377,4.4784,4.2952,4.3155,779600.0],["1996-05-01",4.3155,4.397,4.2341,4.2341,808400.0],["1996-05-02",4.2748,4.2952,4.2138,4.2748,373600.0],["1996-05-03",4.3155,4.3155,4.2545,4.3155,680000.0],["1996-05-06",4.2952,4.3359,4.2748,4.2748,504400.0],["1996-05-07",4.3155,4.3359,3.9898,4.0509,1395600.0],["1996-05-08",4.0713,4.1323,4.0306,4.0713,620400.0],["1996-05-09",4.0713,4.1527,4.0713,4.1527,332000.0],["1996-05-10",4.1527,4.173,4.0713,4.112,818400.0],["1996-05-13",4.0713,4.112,4.0509,4.0713,796000.0],["1996-05-14",4.0713,4.0916,4.0102,4.0102,1208800.0],["1996-05-15",4.0305,4.112,3.9695,4.112,2372400.0],["1996-05-16",4.1323,4.1323,4.0713,4.0916,379600.0],["1996-05-17",4.0713,4.0916,4.0306,4.0713,1017600.0],["1996-05-20",4.0713,4.1527,4.0713,4.1323,425600.0],["1996-05-21",4.112,4.2138,4.112,4.1934,2660400.0],["1996-05-22",4.1934,4.2341,4.1934,4.2341,552000.0],["1996-05-23",4.2748,4.397,4.2545,4.2748,1154800.0],["1996-05-24",4.2341,4.2545,4.1934,4.2341,1701200.0],["1996-05-28",4.2545,4.2545,4.1425,4.1934,554000.0],["1996-05-29",4.173,4.173,4.112,4.1527,613600.0],["1996-05-30",4.1527,4.1527,4.0713,4.112,604000.0],["1996-05-31",4.1323,4.1527,4.0713,4.112,493200.0],["1996-06-03",4.112,4.112,4.0916,4.112,211200.0],["1996-06-04",4.173,4.2138,4.1527,4.1527,654800.0],["1996-06-05",4.1934,4.2138,4.173,4.1934,679600.0],["1996-06-06",4.1934,4.1934,4.0713,4.0916,278800.0],["1996-06-07",4.0509,4.1323,4.0102,4.1323,702800.0],["1996-06-10",4.1323,4.1323,4.112,4.112,241200.0],["1996-06-11",4.112,4.1527,4.0916,4.112,761600.0],["1996-06-12",4.112,4.112,4.0713,4.0916,1385200.0],["1996-06-13",4.0916,4.0916,3.9695,4.0305,985600.0],["1996-06-14",4.0305,4.0509,4.0102,4.0102,1093200.0],["1996-06-17",3.9695,3.9898,3.9491,3.9491,586400.0],["1996-06-18",3.9084,3.9898,3.8881,3.8881,1450000.0],["1996-06-19",3.9288,4.0102,3.9288,3.9491,1416800.0],["1996-06-20",3.9695,3.9898,3.9491,3.9695,1258400.0],["1996-06-21",3.9695,3.9695,3.9084,3.9084,650800.0],["1996-06-24",3.9288,3.9491,3.8881,3.9084,948000.0],["1996-06-25",3.9288,4.0713,3.8881,4.0102,2754000.0],["1996-06-26",4.0509,4.3155,4.0509,4.3155,5256400.0],["1996-06-27",4.2952,4.397,4.2545,4.397,4884000.0],["1996-06-28",4.4377,4.5395,4.4173,4.5395,5409200.0],["1996-07-01",4.5395,4.743,4.4987,4.743,3778800.0],["1996-07-02",4.6616,4.7227,4.6412,4.7023,2342000.0],["1996-07-03",4.6412,4.7023,4.6412,4.7023,1392000.0],["1996-07-05",4.7023,4.7634,4.6412,4.743,753600.0],["1996-07-08",4.7227,4.7634,4.6819,4.7227,924800.0],["1996-07-09",4.7227,4.9262,4.7227,4.8855,2440800.0],["1996-07-10",4.8855,4.9873,4.8652,4.9262,3225600.0],["1996-07-11",4.87,4.9515,4.6458,4.6866,3954400.0],["1996-07-12",4.6662,4.707,4.6458,4.6662,1191200.0],["1996-07-15",4.6458,4.7885,4.6255,4.6458,1718400.0],["1996-07-16",4.6051,4.6255,4.2791,4.3402,1854400.0],["1996-07-17",4.3606,4.544,4.3606,4.3606,2270000.0],["1996-07-18",4.4013,4.4421,4.3402,4.3809,990400.0],["1996-07-19",4.3606,4.381,4.3402,4.3606,1322800.0],["1996-07-22",4.3606,4.3606,4.2791,4.2994,1101600.0],["1996-07-23",4.3198,4.4421,4.2587,4.4421,2303200.0],["1996-07-24",4.4013,4.4013,4.3198,4.3198,327600.0],["1996-07-25",4.3198,4.4217,4.1568,4.1568,762800.0],["1996-07-26",4.1772,4.2791,4.1772,4.2587,462800.0],["1996-07-29",4.2383,4.2587,4.1976,4.2383,676800.0],["1996-07-30",4.2179,4.2587,4.0753,4.1161,1988800.0],["1996-07-31",4.1161,4.1161,3.9938,4.0753,1733600.0],["1996-08-01",4.0753,4.1568,4.0753,4.1161,1422800.0],["1996-08-02",4.1161,4.2179,4.1161,4.2179,1042800.0],["1996-08-05",4.2179,4.2994,4.1364,4.2994,503200.0],["1996-08-06",4.2994,4.3402,4.2383,4.3402,495200.0],["1996-08-07",4.4013,4.4625,4.4013,4.4625,1542800.0],["1996-08-08",4.4625,4.4828,4.4013,4.4625,767600.0],["1996-08-09",4.4828,4.4828,4.3809,4.3809,634400.0],["1996-08-12",4.4013,4.4013,4.3198,4.3198,167600.0],["1996-08-13",4.3402,4.3606,4.3198,4.3198,389600.0],["1996-08-14",4.3198,4.3402,4.3198,4.3402,333200.0],["1996-08-15",4.3198,4.4013,4.3198,4.4013,331600.0],["1996-08-16",4.3606,4.3809,4.3198,4.3809,329600.0],["1996-08-19",4.3402,4.4217,4.3198,4.4217,339200.0],["1996-08-20",4.4421,4.4421,4.3606,4.4013,928800.0],["1996-08-21",4.3809,4.3809,4.2994,4.3402,837600.0],["1996-08-22",4.3402,4.3606,4.2994,4.3402,433200.0],["1996-08-23",4.2994,4.3402,4.2791,4.3198,228800.0],["1996-08-26",4.3198,4.3402,4.2791,4.3402,488000.0],["1996-08-27",4.3198,4.3198,4.2383,4.2383,669600.0],["1996-08-28",4.2383,4.2383,4.2179,4.2179,392800.0],["1996-08-29",4.2179,4.2383,4.1976,4.2179,499200.0],["1996-08-30",4.1976,4.2179,4.1568,4.2179,160800.0],["1996-09-03",4.2383,4.2994,4.2383,4.2791,1298800.0],["1996-09-04",4.2587,4.2587,4.1772,4.2179,356400.0],["1996-09-05",4.1976,4.2383,4.1568,4.1976,382800.0],["1996-09-06",4.1976,4.2994,4.1161,4.2179,2431600.0],["1996-09-09",4.2179,4.2587,4.1772,4.2383,501200.0],["1996-09-10",4.2383,4.2587,4.2179,4.2179,488400.0],["1996-09-11",4.2179,4.3402,4.2179,4.2791,1305600.0],["1996-09-12",4.2587,4.2587,4.0957,4.1161,1240800.0],["1996-09-13",4.1161,4.1161,3.9938,3.9938,1250400.0],["1996-09-16",3.9938,3.9938,3.9327,3.953,1839600.0],["1996-09-17",3.8308,3.8715,3.7289,3.8308,3505600.0],["1996-09-18",3.8512,3.9734,3.8308,3.9123,2286800.0],["1996-09-19",3.8919,3.9734,3.8919,3.9327,2160800.0],["1996-09-20",3.9327,3.9734,3.9327,3.9327,601200.0],["1996-09-23",3.953,3.953,3.9123,3.9327,1021600.0],["1996-09-24",3.9123,3.953,3.8104,3.8512,1552000.0],["1996-09-25",3.8512,3.9123,3.7697,3.9123,1691200.0],["1996-09-26",3.9327,4.0142,3.9327,3.9938,856400.0],["1996-09-27",3.953,3.9734,3.9123,3.9327,1036000.0],["1996-09-30",3.9123,4.0549,3.9123,4.0549,1134400.0],["1996-10-01",4.0753,4.1161,4.0753,4.1161,956400.0],["1996-10-02",4.1161,4.1772,4.0957,4.1568,774800.0],["1996-10-03",4.1568,4.1568,4.0957,4.0957,691600.0],["1996-10-04",4.1364,4.1772,4.0957,4.0957,592000.0],["1996-10-07",4.0957,4.1976,4.0753,4.1772,1552000.0],["1996-10-08",4.1772,4.2179,4.1364,4.1568,1220000.0],["1996-10-09",4.1568,4.1568,4.0753,4.1161,772800.0],["1996-10-10",4.0597,4.0597,3.8761,3.9169,2254800.0],["1996-10-11",3.9169,3.9577,3.8761,3.8761,1258800.0],["1996-10-14",3.8761,3.8965,3.7945,3.8149,2306000.0],["1996-10-15",3.8353,3.9169,3.8149,3.9169,1424800.0],["1996-10-16",3.9169,3.9781,3.8965,3.9781,1880000.0],["1996-10-17",4.019,4.0802,3.9986,4.0802,1636400.0],["1996-10-18",4.0802,4.1822,4.0598,4.1618,1060800.0],["1996-10-21",4.1414,4.1618,4.0802,4.0802,722000.0],["1996-10-22",4.0801,4.1209,4.0189,4.0393,1494400.0],["1996-10-23",4.0189,4.0189,3.8965,3.9169,2842800.0],["1996-10-24",3.9373,3.9781,3.9169,3.9577,1593200.0],["1996-10-25",3.9781,4.0597,3.9781,4.0597,1020000.0],["1996-10-28",4.0189,4.0394,3.9781,3.9781,995600.0],["1996-10-29",3.9781,4.0189,3.9373,4.0189,1533600.0],["1996-10-30",4.0189,4.1618,4.0189,4.1618,3300400.0],["1996-10-31",4.1618,4.2638,4.1618,4.2026,1713200.0],["1996-11-01",4.2026,4.223,4.0801,4.1006,1226800.0],["1996-11-04",4.0801,4.1005,4.0393,4.0393,1135200.0],["1996-11-05",4.0801,4.0801,4.0393,4.0597,730800.0],["1996-11-06",4.0597,4.0597,3.9985,3.9985,395600.0],["1996-11-07",3.9169,3.9577,3.9169,3.9169,1647200.0],["1996-11-08",3.9577,4.0189,3.9169,4.0189,1212400.0],["1996-11-11",4.0394,4.1006,4.019,4.0802,1075600.0],["1996-11-12",4.121,4.1618,4.0802,4.0802,1186400.0],["1996-11-13",4.1006,4.1006,4.0801,4.1006,1387200.0],["1996-11-14",4.1006,4.121,4.1006,4.121,2227200.0],["1996-11-15",4.1006,4.1414,4.0598,4.0802,1321600.0],["1996-11-18",4.0802,4.0802,4.0394,4.0802,682000.0],["1996-11-19",4.0801,4.1822,4.0597,4.1822,2281600.0],["1996-11-20",4.4066,4.427,4.2842,4.427,3805200.0],["1996-11-21",4.427,4.427,4.3046,4.325,1956000.0],["1996-11-22",4.3454,4.5698,4.325,4.5494,2746800.0],["1996-11-25",4.5902,4.631,4.4882,4.5902,1406000.0],["1996-11-26",4.5494,4.5698,4.4678,4.4882,826800.0],["1996-11-27",4.4474,4.4882,4.3658,4.3658,727600.0],["1996-11-29",4.3658,4.3862,4.3454,4.3454,344000.0],["1996-12-02",4.3658,4.3862,4.2638,4.2842,908800.0],["1996-12-03",4.3046,4.4066,4.2842,4.4066,1007200.0],["1996-12-04",4.3658,4.3658,4.1413,4.2434,1232400.0],["1996-12-05",4.2842,4.325,4.2842,4.325,914400.0],["1996-12-06",4.2842,4.2842,4.223,4.223,239600.0],["1996-12-09",4.1822,4.223,4.0801,4.1822,2831200.0],["1996-12-10",4.2842,4.3046,4.2026,4.2434,1900000.0],["1996-12-11",4.2434,4.2434,4.0802,4.121,550400.0],["1996-12-12",4.1618,4.1822,4.0802,4.0802,944800.0],["1996-12-13",4.0802,4.121,4.019,4.0802,1152000.0],["1996-12-16",4.121,4.2026,4.121,4.1414,1024800.0],["1996-12-17",4.1618,4.2434,4.121,4.223,898400.0],["1996-12-18",4.2434,4.2842,4.1822,4.2026,1152400.0],["1996-12-19",4.2026,4.2434,4.1618,4.2026,2370000.0],["1996-12-20",4.1618,4.2638,4.1618,4.2026,416400.0],["1996-12-23",4.3046,4.3658,4.223,4.223,661600.0],["1996-12-24",4.2638,4.2638,4.2026,4.223,219200.0],["1996-12-26",4.2434,4.2638,4.223,4.223,368000.0],["1996-12-27",4.223,4.3862,4.223,4.325,616400.0],["1996-12-30",4.325,4.3454,4.2434,4.2842,1130000.0],["1996-12-31",4.2842,4.2842,4.0393,4.121,1435600.0],["1997-01-02",4.0802,4.0802,4.0189,4.0189,1285600.0],["1997-01-03",4.0394,4.1006,4.0394,4.0802,860000.0],["1997-01-06",4.1006,4.1414,4.0598,4.121,1424800.0],["1997-01-07",4.121,4.1822,4.0802,4.1618,1248400.0],["1997-01-08",4.1414,4.2026,4.1006,4.1414,1650400.0],["1997-01-09",4.1414,4.2434,4.121,4.2026,2256800.0],["1997-01-10",4.1618,4.3454,4.1414,4.3454,2746000.0],["1997-01-13",4.3298,4.4115,4.3094,4.3298,1457600.0],["1997-01-14",4.3298,4.3298,4.2686,4.289,817200.0],["1997-01-15",4.289,4.3298,4.2481,4.3094,1473600.0],["1997-01-16",4.3094,4.3707,4.3094,4.3298,1504000.0],["1997-01-17",4.3503,4.3911,4.289,4.289,1328000.0],["1997-01-20",4.3094,4.3094,4.0439,4.0643,3205200.0],["1997-01-21",4.0439,4.0439,3.9418,4.0031,5821600.0],["1997-01-22",4.0031,4.0848,3.9418,3.9418,4841600.0],["1997-01-23",3.9622,4.0031,3.8601,3.8805,4544000.0],["1997-01-24",3.8805,3.9214,3.8397,3.8601,1410000.0],["1997-01-27",3.8805,3.9009,3.8192,3.8397,1593600.0],["1997-01-28",3.8805,3.9214,3.8192,3.8397,2160000.0],["1997-01-29",3.8601,3.8601,3.6763,3.758,760800.0],["1997-01-30",3.758,3.8192,3.758,3.8192,3844400.0],["1997-01-31",3.7988,3.8192,3.758,3.7988,2356000.0],["1997-02-03",3.8397,3.8397,3.7171,3.7375,1014400.0],["1997-02-04",3.7375,3.7375,3.5946,3.5946,2916000.0],["1997-02-05",3.6354,3.758,3.6354,3.6967,2352800.0],["1997-02-06",3.6763,3.7375,3.6354,3.6354,1579600.0],["1997-02-07",3.6763,3.6967,3.4516,3.472,2427600.0],["1997-02-10",3.472,3.5129,3.2678,3.2882,6024000.0],["1997-02-11",3.3086,3.4108,3.3086,3.3903,2859600.0],["1997-02-12",3.4108,3.5333,3.3903,3.4516,2171200.0],["1997-02-13",3.5537,3.5537,3.4312,3.4516,1607200.0],["1997-02-14",3.5129,3.5537,3.4108,3.4312,2410400.0],["1997-02-18",3.4925,3.5537,3.4516,3.4516,1843200.0],["1997-02-19",3.4516,3.472,3.3903,3.4516,2238800.0],["1997-02-20",3.3903,3.4312,3.3495,3.3699,1568400.0],["1997-02-21",3.3699,3.4516,3.3495,3.4312,1307200.0],["1997-02-24",3.4312,3.4312,3.3699,3.3903,1454000.0],["1997-02-25",3.4108,3.4516,3.2882,3.3291,1583600.0],["1997-02-26",3.3699,3.4312,3.2678,3.3086,9968800.0],["1997-02-27",3.3086,3.3495,3.2474,3.2882,1795200.0],["1997-02-28",3.3291,3.3291,3.2474,3.3086,1148000.0],["1997-03-03",3.2678,3.3291,3.2678,3.2882,1346000.0],["1997-03-04",3.2882,3.3903,3.2882,3.3903,1754000.0],["1997-03-05",3.3903,3.472,3.3903,3.4108,1204800.0],["1997-03-06",3.4108,3.5129,3.3495,3.4925,1808800.0],["1997-03-07",3.472,3.5129,3.4108,3.4516,1279600.0],["1997-03-10",3.4925,3.5333,3.4516,3.5333,1359600.0],["1997-03-11",3.5333,3.5333,3.4108,3.4312,806000.0],["1997-03-12",3.4108,3.4108,3.3291,3.3699,626000.0],["1997-03-13",3.3699,3.4516,3.3699,3.4108,932400.0],["1997-03-14",3.4312,3.4516,3.4108,3.4312,630400.0],["1997-03-17",3.4108,3.4516,3.4108,3.4108,695200.0],["1997-03-18",3.4312,3.472,3.3903,3.4312,1374400.0],["1997-03-19",3.4312,3.472,3.4312,3.4516,869200.0],["1997-03-20",3.4516,3.472,3.4312,3.472,834400.0],["1997-03-21",3.4925,3.4925,3.4312,3.4516,673600.0],["1997-03-24",3.4516,3.472,3.4312,3.4312,510800.0],["1997-03-25",3.4516,3.4516,3.3903,3.3903,868400.0],["1997-03-26",3.4108,3.4516,3.4108,3.4516,832400.0],["1997-03-27",3.472,3.4925,3.4108,3.4108,817600.0],["1997-03-31",3.4108,3.472,3.3903,3.3903,550400.0],["1997-04-01",3.3903,3.5129,3.3903,3.4312,1957600.0],["1997-04-02",3.4312,3.4312,3.2065,3.2065,1869600.0],["1997-04-03",3.227,3.2678,3.1861,3.2065,1580400.0],["1997-04-04",3.2065,3.2065,3.1248,3.1453,1441200.0],["1997-04-07",3.1657,3.1657,3.0431,3.0431,760800.0],["1997-04-08",3.0431,3.0431,2.941,3.0023,2062400.0],["1997-04-09",3.084,3.1248,3.0431,3.084,1728800.0],["1997-04-10",3.0636,3.0636,2.941,2.9614,1031200.0],["1997-04-11",2.9664,2.9868,2.8641,2.8641,1359200.0],["1997-04-14",2.905,3.0073,2.905,2.9664,875200.0],["1997-04-15",2.9664,3.0073,2.9459,2.9868,1592400.0],["1997-04-16",2.9868,3.0891,2.9868,3.0482,1586400.0],["1997-04-17",3.0686,3.0891,3.0277,3.0277,1415600.0],["1997-04-18",2.9868,3.0073,2.9459,3.0073,1388000.0],["1997-04-21",3.0482,3.0891,3.0277,3.0482,1125600.0],["1997-04-22",3.0686,3.13,3.0073,3.13,909600.0],["1997-04-23",3.13,3.13,3.0277,3.0891,882800.0],["1997-04-24",3.1096,3.13,3.0482,3.0686,1203200.0],["1997-04-25",3.1096,3.1096,3.0277,3.0277,542400.0],["1997-04-28",3.0482,3.0482,2.9254,2.9459,908400.0],["1997-04-29",2.9664,3.13,2.9664,3.1096,782000.0],["1997-04-30",3.1096,3.1096,3.0277,3.0482,415200.0],["1997-05-01",3.0686,3.0891,3.0482,3.0686,746800.0],["1997-05-02",3.0891,3.1505,3.0482,3.1505,1359600.0],["1997-05-05",3.1914,3.2118,3.1096,3.2118,2642800.0],["1997-05-06",3.1914,3.2118,3.1709,3.1709,1274800.0],["1997-05-07",3.1914,3.3141,3.1914,3.2937,2136800.0],["1997-05-08",3.3141,3.4573,3.3141,3.396,1599200.0],["1997-05-09",3.4369,3.4983,3.3755,3.3755,1685600.0],["1997-05-12",3.4369,3.5596,3.4164,3.5392,1002800.0],["1997-05-13",3.5187,3.5596,3.4164,3.4164,537200.0],["1997-05-14",3.4164,3.4778,3.396,3.4369,814000.0],["1997-05-15",3.4369,3.4573,3.396,3.396,700000.0],["1997-05-16",3.3755,3.4164,3.3755,3.3755,333200.0],["1997-05-19",3.3755,3.4164,3.355,3.396,552400.0],["1997-05-20",3.396,3.4164,3.3141,3.396,1147600.0],["1997-05-21",3.3755,3.396,3.3346,3.396,718000.0],["1997-05-22",3.4369,3.5187,3.4369,3.4778,1252400.0],["1997-05-23",3.4983,3.4983,3.4369,3.4573,392400.0],["1997-05-27",3.4983,3.4983,3.355,3.3755,668400.0],["1997-05-28",3.4983,3.5392,3.4573,3.4983,1028800.0],["1997-05-29",3.4983,3.5187,3.4369,3.4778,394000.0],["1997-05-30",3.4573,3.4983,3.4369,3.4983,318400.0],["1997-06-02",3.4983,3.4983,3.4369,3.4369,356400.0],["1997-06-03",3.4369,3.4369,3.355,3.4164,1106800.0],["1997-06-04",3.4164,3.4164,3.3755,3.3755,550800.0],["1997-06-05",3.396,3.4164,3.3755,3.396,218000.0],["1997-06-06",3.4164,3.4164,3.2937,3.3346,1139600.0],["1997-06-09",3.2937,3.3141,3.1914,3.1914,967600.0],["1997-06-10",3.2118,3.2118,3.0073,3.1096,2467600.0],["1997-06-11",3.1096,3.1096,3.0686,3.0686,1640800.0],["1997-06-12",3.0686,3.1505,3.0686,3.0891,1046800.0],["1997-06-13",3.13,3.1709,3.0891,3.1096,1245200.0],["1997-06-16",3.1505,3.1709,3.0891,3.1096,1196400.0],["1997-06-17",3.0891,3.2732,3.0891,3.1914,1166000.0],["1997-06-18",3.1709,3.2323,3.0891,3.0891,1546400.0],["1997-06-19",3.1096,3.13,3.0891,3.0891,813600.0],["1997-06-20",3.1096,3.1096,3.0686,3.0891,802400.0],["1997-06-23",3.1096,3.1505,3.0073,3.0073,1644800.0],["1997-06-24",3.0277,3.0482,2.9459,2.9459,1611600.0],["1997-06-25",2.9664,3.0277,2.9459,2.9459,1615600.0],["1997-06-26",2.9254,3.0073,2.9254,2.9664,2868800.0],["1997-06-27",2.9868,3.0277,2.9664,3.0073,886800.0],["1997-06-30",3.0073,3.0073,2.905,2.9664,2687200.0],["1997-07-01",2.9664,3.0584,2.9459,3.0584,1615600.0],["1997-07-02",3.0584,3.0993,3.0073,3.038,3484000.0],["1997-07-03",3.0073,3.0482,2.9357,2.9766,836800.0],["1997-07-07",2.9868,2.9868,2.9357,2.9766,958400.0],["1997-07-08",2.9459,2.9868,2.9254,2.9664,1516000.0],["1997-07-09",2.9459,3.0175,2.9254,2.9459,1568800.0],["1997-07-10",2.9459,2.9664,2.8948,2.9664,2599600.0],["1997-07-11",2.9508,3.0327,2.9508,3.002,2845200.0],["1997-07-14",3.1045,3.2172,3.043,3.0532,4716800.0],["1997-07-15",3.1147,3.1557,3.084,3.1557,5268800.0],["1997-07-16",3.1557,3.1557,3.1045,3.1147,2330400.0],["1997-07-17",3.1762,3.2684,3.1659,3.2582,2117200.0],["1997-07-18",3.2479,3.2582,3.2069,3.2274,1487600.0],["1997-07-21",3.2069,3.2172,3.1864,3.1967,668800.0],["1997-07-22",3.1967,3.2069,3.1455,3.1762,3178400.0],["1997-07-23",3.1659,3.1864,3.1045,3.1045,1210800.0],["1997-07-24",3.125,3.2377,3.125,3.1864,1387200.0],["1997-07-25",3.1762,3.3196,3.1557,3.2582,1565200.0],["1997-07-28",3.2377,3.3196,3.2377,3.2479,1104400.0],["1997-07-29",3.2684,3.2786,3.1967,3.2274,731600.0],["1997-07-30",3.2377,3.3299,3.2172,3.3196,1110800.0],["1997-07-31",3.3094,3.3811,3.2991,3.3401,1353600.0],["1997-08-01",3.3606,3.3709,3.2786,3.3401,1047600.0],["1997-08-04",3.3401,3.4221,3.3094,3.4118,1268800.0],["1997-08-05",3.4323,3.7602,3.4323,3.7295,3988400.0],["1997-08-06",3.7397,3.8114,3.6885,3.7909,3118800.0],["1997-08-07",3.8114,3.9754,3.8114,3.9344,4546800.0],["1997-08-08",3.8934,3.8934,3.7602,3.7704,2805200.0],["1997-08-11",3.7704,3.8524,3.6782,3.7499,2554000.0],["1997-08-12",3.7704,3.7704,3.627,3.627,1123600.0],["1997-08-13",3.6782,3.6885,3.5143,3.6168,2248800.0],["1997-08-14",3.7807,3.7807,3.709,3.7295,1758000.0],["1997-08-15",3.7397,3.8012,3.6577,3.6577,1025600.0],["1997-08-18",3.6577,3.668,3.6168,3.6475,1256400.0],["1997-08-19",3.6577,3.7192,3.6372,3.709,1192400.0],["1997-08-20",3.7499,3.7807,3.7192,3.7704,1377600.0],["1997-08-21",3.7295,3.7602,3.6885,3.6885,732800.0],["1997-08-22",3.6475,3.7192,3.5963,3.709,842400.0],["1997-08-25",3.7295,3.7602,3.6885,3.7295,851600.0],["1997-08-26",3.709,3.7704,3.6885,3.7602,648800.0],["1997-08-27",3.7704,3.8012,3.709,3.7704,629200.0],["1997-08-28",3.7704,3.8114,3.6577,3.8114,1627200.0],["1997-08-29",3.8422,3.9549,3.8422,3.9549,1526800.0],["1997-09-02",3.9344,3.9754,3.8831,3.9754,2116000.0],["1997-09-03",3.9754,4.0983,3.9446,4.0676,1538800.0],["1997-09-04",4.0778,4.1086,3.9754,4.0163,2052400.0],["1997-09-05",3.9958,4.0163,3.8934,3.9446,1785600.0],["1997-09-08",3.9139,3.9549,3.8319,3.8729,1554000.0],["1997-09-09",3.8217,3.9036,3.8114,3.9036,704400.0],["1997-09-10",3.8934,3.9754,3.8729,3.9241,787200.0],["1997-09-11",3.8934,3.8934,3.709,3.7704,1441200.0],["1997-09-12",3.7397,3.8524,3.7192,3.8114,1030800.0],["1997-09-15",3.8114,3.8114,3.7602,3.7909,1168400.0],["1997-09-16",3.8217,3.8627,3.7704,3.8217,1175200.0],["1997-09-17",3.8319,3.8319,3.7295,3.7499,736400.0],["1997-09-18",3.7499,3.7704,3.6782,3.7704,1006800.0],["1997-09-19",3.7704,3.7704,3.6475,3.6987,1227600.0],["1997-09-22",3.6987,3.7397,3.6885,3.7397,881600.0],["1997-09-23",3.709,3.7295,3.6475,3.7295,1400800.0],["1997-09-24",3.6885,3.8627,3.6475,3.8114,1210800.0],["1997-09-25",3.7602,3.8012,3.7192,3.7704,1124800.0],["1997-09-26",3.7295,3.8217,3.6885,3.7807,3287200.0],["1997-09-29",3.7397,3.7602,3.6885,3.7295,830400.0],["1997-09-30",3.6885,3.7295,3.6475,3.6475,1301200.0],["1997-10-01",3.6885,3.6987,3.6065,3.6475,2548000.0],["1997-10-02",3.6372,3.6885,3.6065,3.6577,1958000.0],["1997-10-03",3.6475,3.7192,3.6168,3.709,1053200.0],["1997-10-06",3.6885,3.8114,3.6885,3.7909,1430800.0],["1997-10-07",3.7704,3.9139,3.75,3.7807,3018800.0],["1997-10-08",3.8012,3.8319,3.709,3.7499,809200.0],["1997-10-09",3.709,3.7397,3.6987,3.709,948800.0],["1997-10-10",3.7139,3.796,3.6831,3.6934,2402800.0],["1997-10-13",3.7344,3.7652,3.6421,3.6729,979200.0],["1997-10-14",3.7139,3.7549,3.6318,3.6318,2642800.0],["1997-10-15",3.6216,3.6523,3.6113,3.6113,1076000.0],["1997-10-16",3.6523,3.6831,3.601,3.601,1611600.0],["1997-10-17",3.5908,3.601,3.519,3.5497,890400.0],["1997-10-20",3.5292,3.7036,3.5087,3.6831,2530400.0],["1997-10-21",3.6626,3.7139,3.6216,3.7139,1436400.0],["1997-10-22",3.7139,3.7549,3.6831,3.7549,1407200.0],["1997-10-23",3.6831,3.6934,3.6318,3.6523,817200.0],["1997-10-24",3.6729,3.7754,3.6626,3.7549,1408000.0],["1997-10-27",3.7242,3.7242,3.4779,3.4779,1316800.0],["1997-10-28",3.283,3.4882,3.283,3.3959,3302000.0],["1997-10-29",3.4061,3.5497,3.4061,3.4677,1778800.0],["1997-10-30",3.242,3.519,3.242,3.3548,2910400.0],["1997-10-31",3.3959,3.4882,3.3959,3.4574,1048400.0],["1997-11-03",3.4677,3.5292,3.4677,3.4984,1388800.0],["1997-11-04",3.4882,3.4882,3.4471,3.4677,1326400.0],["1997-11-05",3.4677,3.4677,3.4266,3.4677,1605200.0],["1997-11-06",3.4471,3.4882,3.3651,3.4061,1626400.0],["1997-11-07",3.3343,3.3959,3.3138,3.3343,596800.0],["1997-11-10",3.4471,3.4677,3.4061,3.4164,972400.0],["1997-11-11",3.4164,3.4164,3.283,3.3138,1226400.0],["1997-11-12",3.3035,3.3651,3.2522,3.2522,2159600.0],["1997-11-13",3.2625,3.283,3.1907,3.1907,2653200.0],["1997-11-14",3.1907,3.242,3.1291,3.2214,2408800.0],["1997-11-17",3.242,3.3035,3.2009,3.3035,2226000.0],["1997-11-18",3.3035,3.3035,3.1907,3.2112,1280000.0],["1997-11-19",3.2112,3.2317,3.0983,3.2009,1766000.0],["1997-11-20",3.2009,3.324,3.1907,3.2933,2373200.0],["1997-11-21",3.2933,3.324,3.283,3.283,1438000.0],["1997-11-24",3.2625,3.2933,3.2522,3.2522,2336400.0],["1997-11-25",3.283,3.283,3.1394,3.1394,3047200.0],["1997-11-26",3.1291,3.1394,3.0983,3.0983,1718000.0],["1997-11-28",3.1086,3.2009,3.1086,3.1291,1211200.0],["1997-12-01",3.1701,3.2112,3.0368,3.0573,2172400.0],["1997-12-02",3.1188,3.1394,3.0881,3.1086,2712800.0],["1997-12-03",3.1086,3.1496,3.047,3.047,2877600.0],["1997-12-04",3.0676,3.1394,3.0368,3.1188,4263200.0],["1997-12-05",3.1188,3.1804,3.0983,3.1496,5501600.0],["1997-12-08",3.1496,3.1804,3.1394,3.1701,1040000.0],["1997-12-09",3.1599,3.1907,3.1291,3.1291,2011200.0],["1997-12-10",3.1086,3.1701,3.1086,3.1394,2288400.0],["1997-12-11",3.1291,3.1599,3.0983,3.0983,2378800.0],["1997-12-12",3.1188,3.1291,3.0983,3.1188,1108000.0],["1997-12-15",3.1394,3.1804,3.1086,3.1291,2812800.0],["1997-12-16",3.1291,3.2009,3.1291,3.1701,1244000.0],["1997-12-17",3.1701,3.2317,3.1701,3.2317,2318400.0],["1997-12-18",3.2522,3.3035,3.1701,3.1701,2424000.0],["1997-12-19",3.1599,3.2214,3.1189,3.1907,1393200.0],["1997-12-22",3.2214,3.3138,3.2112,3.3035,2550800.0],["1997-12-23",3.3035,3.3138,3.2727,3.2933,1340000.0],["1997-12-24",3.283,3.3446,3.283,3.3446,476400.0],["1997-12-26",3.324,3.3446,3.2189,3.324,466400.0],["1997-12-29",3.3651,3.3959,3.3446,3.3548,1210800.0],["1997-12-30",3.3446,3.3651,3.324,3.3446,1064400.0],["1997-12-31",3.3651,3.5292,3.3548,3.4779,982800.0],["1998-01-02",3.4574,3.4882,3.3856,3.3856,1168800.0],["1998-01-05",3.3856,3.3958,3.2727,3.283,775600.0],["1998-01-06",3.2009,3.283,3.1599,3.2214,2596800.0],["1998-01-07",3.2214,3.3035,3.2214,3.2522,1691600.0],["1998-01-08",3.242,3.3035,3.2214,3.283,864000.0],["1998-01-09",3.283,3.283,3.1189,3.1291,1363200.0],["1998-01-12",3.0983,3.2214,3.047,3.1701,846000.0],["1998-01-13",3.1648,3.2778,3.1648,3.247,2014000.0],["1998-01-14",3.2573,3.2573,3.1854,3.2573,627600.0],["1998-01-15",3.2881,3.3292,3.2676,3.2881,382800.0],["1998-01-16",3.247,3.3909,3.247,3.3292,940800.0],["1998-01-20",3.36,3.4628,3.3498,3.4217,3438800.0],["1998-01-21",3.4217,3.4936,3.4217,3.4936,2057200.0],["1998-01-22",3.4011,3.4114,3.3292,3.3395,1550800.0],["1998-01-23",3.3395,3.3498,3.2778,3.2778,888000.0],["1998-01-26",3.247,3.3087,3.2367,3.2676,860400.0],["1998-01-27",3.2367,3.3087,3.2265,3.3087,538000.0],["1998-01-28",3.2984,3.3395,3.247,3.2984,432000.0],["1998-01-29",3.3189,3.4217,3.3189,3.3292,1839200.0],["1998-01-30",3.3395,3.3395,3.2676,3.2881,1220000.0],["1998-02-02",3.3087,3.3087,3.1648,3.1854,3060800.0],["1998-02-03",3.1854,3.2676,3.1854,3.2265,1744000.0],["1998-02-04",3.2265,3.3498,3.2265,3.3292,2246400.0],["1998-02-05",3.3703,3.3909,3.3498,3.3703,2274000.0],["1998-02-06",3.4011,3.4525,3.2984,3.4525,4299200.0],["1998-02-09",3.4525,3.4525,3.3806,3.4217,2310000.0],["1998-02-10",3.4114,3.4217,3.3498,3.4217,1010400.0],["1998-02-11",3.4422,3.4422,3.3703,3.3806,588400.0],["1998-02-12",3.4011,3.4011,3.3292,3.3806,756400.0],["1998-02-13",3.3703,3.4114,3.3292,3.3806,1111200.0],["1998-02-17",3.4114,3.4114,3.2778,3.2778,1417200.0],["1998-02-18",3.2881,3.3909,3.2676,3.3498,1689200.0],["1998-02-19",3.36,3.3703,3.2881,3.3087,1938800.0],["1998-02-20",3.3189,3.3703,3.3087,3.3292,1436400.0],["1998-02-23",3.3087,3.3189,3.2265,3.2778,1859600.0],["1998-02-24",3.2881,3.3498,3.2676,3.3292,1364000.0],["1998-02-25",3.3498,3.36,3.2881,3.3292,588800.0],["1998-02-26",3.3703,3.5347,3.3498,3.4833,1950400.0],["1998-02-27",3.4525,3.5347,3.4217,3.5142,1156800.0],["1998-03-02",3.5347,3.6066,3.5142,3.5964,1378000.0],["1998-03-03",3.5964,3.6683,3.5553,3.6375,856000.0],["1998-03-04",3.658,3.6683,3.6066,3.6169,1053600.0],["1998-03-05",3.5964,3.6066,3.5244,3.5861,756000.0],["1998-03-06",3.5861,3.6272,3.4936,3.4936,1406000.0],["1998-03-09",3.5244,3.5244,3.3909,3.4114,985200.0],["1998-03-10",3.4011,3.5039,3.4011,3.5039,1217600.0],["1998-03-11",3.4731,3.5861,3.4525,3.5655,1084000.0],["1998-03-12",3.5655,3.6272,3.5553,3.6272,1966000.0],["1998-03-13",3.6375,3.6991,3.6375,3.6786,1702800.0],["1998-03-16",3.6375,3.6477,3.4833,3.4936,866400.0],["1998-03-17",3.4525,3.4731,3.4114,3.4628,1109600.0],["1998-03-18",3.3909,3.6066,3.3909,3.5758,981200.0],["1998-03-19",3.5553,3.6272,3.5039,3.6272,1167600.0],["1998-03-20",3.5861,3.6991,3.5861,3.6683,1210000.0],["1998-03-23",3.9457,3.9663,3.8224,3.9046,3479600.0],["1998-03-24",3.8841,3.8841,3.7505,3.7608,1218400.0],["1998-03-25",3.7608,3.8224,3.7402,3.7813,905200.0],["1998-03-26",3.8121,3.8121,3.7197,3.7813,499600.0],["1998-03-27",3.7813,3.7813,3.6991,3.7402,931600.0],["1998-03-30",3.7608,3.7813,3.7094,3.7608,821600.0],["1998-03-31",3.8019,3.8019,3.6888,3.771,1879200.0],["1998-04-01",3.7402,3.8841,3.7402,3.8738,2113600.0],["1998-04-02",3.8224,3.8841,3.7916,3.843,2279600.0],["1998-04-03",3.8019,3.8533,3.7608,3.843,694000.0],["1998-04-06",3.8738,3.8944,3.7813,3.7916,926400.0],["1998-04-07",3.7916,3.8635,3.7813,3.8635,1249600.0],["1998-04-08",3.843,3.8841,3.7813,3.7916,867200.0],["1998-04-09",3.7813,3.9663,3.7813,3.9149,7786400.0],["1998-04-13",4.033,4.033,3.817,3.817,4020000.0],["1998-04-14",3.8581,3.8787,3.7861,3.8478,1919200.0],["1998-04-15",3.8478,3.9507,3.8375,3.9301,1676800.0],["1998-04-16",3.8581,3.8684,3.7964,3.7964,687200.0],["1998-04-17",3.8375,3.8787,3.8067,3.8684,3099600.0],["1998-04-20",3.8684,3.8684,3.7964,3.8684,2513600.0],["1998-04-21",3.8684,3.9096,3.8478,3.8684,1166000.0],["1998-04-22",3.8684,3.8684,3.8067,3.8067,1386400.0],["1998-04-23",3.8478,3.8478,3.6215,3.7038,1807200.0],["1998-04-24",3.7038,3.7449,3.6832,3.7038,1050400.0],["1998-04-27",3.6935,3.6935,3.6112,3.6935,1789600.0],["1998-04-28",3.7141,3.7655,3.6832,3.7552,1009200.0],["1998-04-29",3.7964,3.9096,3.7758,3.7861,2002000.0],["1998-04-30",3.817,3.8581,3.7552,3.8478,1560400.0],["1998-05-01",3.8272,3.8478,3.7449,3.8272,1372000.0],["1998-05-04",3.8272,3.8581,3.7964,3.8067,794000.0],["1998-05-05",3.8067,3.817,3.7244,3.7861,1035200.0],["1998-05-06",3.7758,3.8375,3.6626,3.6729,1314400.0],["1998-05-07",3.6523,3.7347,3.6215,3.6626,1893600.0],["1998-05-08",3.6935,3.7244,3.6729,3.7038,890400.0],["1998-05-11",3.7347,3.7347,3.6626,3.6729,750800.0],["1998-05-12",3.6832,3.6832,3.5598,3.6215,696000.0],["1998-05-13",3.6626,3.6729,3.5289,3.57,1866400.0],["1998-05-14",3.5598,3.5598,3.3951,3.4363,7243600.0],["1998-05-15",3.4774,3.5289,3.4466,3.4569,3983600.0],["1998-05-18",3.4569,3.498,3.4466,3.4774,1616800.0],["1998-05-19",3.498,3.5083,3.3951,3.426,768800.0],["1998-05-20",3.4157,3.4877,3.3951,3.4569,800800.0],["1998-05-21",3.4569,3.4774,3.3951,3.4054,1499200.0],["1998-05-22",3.4363,3.4466,3.4054,3.4054,422400.0],["1998-05-26",3.4466,3.4569,3.2923,3.2923,808000.0],["1998-05-27",3.3025,3.354,3.2099,3.2408,2644800.0],["1998-05-28",3.2305,3.2923,3.2202,3.2923,835200.0],["1998-05-29",3.3334,3.354,3.2923,3.3437,1610800.0],["1998-06-01",3.3128,3.3128,3.2305,3.2614,532000.0],["1998-06-02",3.282,3.3128,3.2099,3.282,1030000.0],["1998-06-03",3.282,3.2923,3.2305,3.2717,724000.0],["1998-06-04",3.2923,3.3334,3.2614,3.2717,1264000.0],["1998-06-05",3.2923,3.3128,3.2305,3.2717,1047200.0],["1998-06-08",3.2717,3.2717,3.1688,3.1997,1039600.0],["1998-06-09",3.1997,3.1997,3.1276,3.1482,2396000.0],["1998-06-10",3.1276,3.1585,3.0659,3.0659,1175600.0],["1998-06-11",3.0865,3.1379,3.035,3.035,2512800.0],["1998-06-12",3.035,3.1791,3.0248,3.1276,2509600.0],["1998-06-15",3.0762,3.1071,3.0042,3.0042,843600.0],["1998-06-16",3.0556,3.0659,2.9836,3.0042,2560400.0],["1998-06-17",3.035,3.1379,3.0248,3.0762,1481200.0],["1998-06-18",3.1174,3.1174,2.9836,3.035,1182000.0],["1998-06-19",3.035,3.0556,3.0042,3.0248,560000.0],["1998-06-22",3.0453,3.1791,3.0145,3.1688,2045600.0],["1998-06-23",3.1791,3.3437,3.1688,3.282,3002800.0],["1998-06-24",3.3025,3.354,3.2717,3.3231,2459600.0],["1998-06-25",3.3128,3.3437,3.2717,3.3437,1868800.0],["1998-06-26",3.3643,3.3951,3.3128,3.3334,761600.0],["1998-06-29",3.3334,3.3334,3.2614,3.2923,966000.0],["1998-06-30",3.2923,3.3437,3.2717,3.3334,1552400.0],["1998-07-01",3.3746,3.4054,3.2923,3.3128,775600.0],["1998-07-02",3.3128,3.354,3.2923,3.3231,619600.0],["1998-07-06",3.3231,3.3231,3.2717,3.282,736000.0],["1998-07-07",3.282,3.282,3.2099,3.2099,586000.0],["1998-07-08",3.2202,3.2717,3.2099,3.2511,297200.0],["1998-07-09",3.2408,3.282,3.1997,3.2099,603600.0],["1998-07-10",3.2202,3.2202,3.0968,3.1071,919600.0],["1998-07-13",3.0914,3.1326,2.9574,2.9574,1148400.0],["1998-07-14",2.9574,3.0502,2.9471,3.0193,3881200.0],["1998-07-15",3.009,3.009,2.9368,2.9574,1971600.0],["1998-07-16",2.9471,2.9677,2.9265,2.9574,4154800.0],["1998-07-17",2.9574,2.9677,2.9471,2.9574,1140000.0],["1998-07-20",2.9574,2.9677,2.8338,2.8853,3531600.0],["1998-07-21",2.8956,2.9059,2.8029,2.8132,1129600.0],["1998-07-22",2.8029,2.8132,2.7101,2.7823,6316400.0],["1998-07-23",2.7617,2.8029,2.7513,2.7823,3704400.0],["1998-07-24",2.8029,2.8029,2.7204,2.7307,1718800.0],["1998-07-27",2.6895,2.7307,2.638,2.7101,1714400.0],["1998-07-28",2.7101,2.7204,2.6483,2.6483,2675200.0],["1998-07-29",2.638,2.7204,2.638,2.6586,3414800.0],["1998-07-30",2.638,2.7513,2.638,2.6689,2160000.0],["1998-07-31",2.6792,2.6792,2.6071,2.6174,2302400.0],["1998-08-03",2.6586,2.7101,2.6174,2.638,1397200.0],["1998-08-04",2.638,2.6689,2.4937,2.5762,2195600.0],["1998-08-05",2.5762,2.6586,2.5143,2.5349,1190400.0],["1998-08-06",2.5349,2.5453,2.4731,2.5349,1042000.0],["1998-08-07",2.5556,2.6071,2.4937,2.5865,2102400.0],["1998-08-10",2.5659,2.5659,2.4731,2.4731,1195600.0],["1998-08-11",2.3907,2.4319,2.3082,2.4216,2526000.0],["1998-08-12",2.401,2.4731,2.401,2.4731,1011600.0],["1998-08-13",2.4731,2.4937,2.4113,2.4113,1538400.0],["1998-08-14",2.4113,2.4731,2.4113,2.4731,1249600.0],["1998-08-17",2.4731,2.4731,2.4319,2.4319,1305600.0],["1998-08-18",2.4113,2.5143,2.4113,2.4937,1025200.0],["1998-08-19",2.504,2.6071,2.4937,2.5762,1506000.0],["1998-08-20",2.6071,2.6174,2.5659,2.6174,1153200.0],["1998-08-21",2.6483,2.6586,2.5453,2.5865,1140400.0],["1998-08-24",2.5865,2.5968,2.5143,2.5246,891200.0],["1998-08-25",2.5556,2.5556,2.3907,2.4731,2658800.0],["1998-08-26",2.4319,2.4525,2.3495,2.3907,2456800.0],["1998-08-27",2.4113,2.4113,2.2258,2.3186,2062000.0],["1998-08-28",2.3082,2.3392,2.2052,2.2155,1750800.0],["1998-08-31",2.2155,2.2464,2.1228,2.1434,1370800.0],["1998-09-01",2.1434,2.2464,1.9373,2.2258,2005200.0],["1998-09-02",2.2464,2.2979,2.1846,2.1846,2121200.0],["1998-09-03",2.164,2.2052,2.0918,2.1846,2307600.0],["1998-09-04",2.2052,2.3392,2.1846,2.3082,2625600.0],["1998-09-08",2.3495,2.3907,2.3082,2.3392,1400800.0],["1998-09-09",2.3392,2.3701,2.3186,2.3598,1096000.0],["1998-09-10",2.3289,2.401,2.2876,2.3701,3246400.0],["1998-09-11",2.3907,2.5865,2.3907,2.5349,2548800.0],["1998-09-14",2.6586,2.6586,2.5659,2.5865,1546000.0],["1998-09-15",2.5453,2.6998,2.5453,2.6689,2442000.0],["1998-09-16",2.6483,2.7617,2.638,2.7204,2447200.0],["1998-09-17",2.6792,2.7204,2.6586,2.7101,785200.0],["1998-09-18",2.6998,2.7204,2.6586,2.7204,1340800.0],["1998-09-21",2.7204,2.7617,2.6792,2.7617,967200.0],["1998-09-22",2.7617,2.8132,2.6998,2.7101,2636400.0],["1998-09-23",2.7513,3.0708,2.7513,2.9781,4059600.0],["1998-09-24",2.9574,2.9781,2.8647,2.8853,1387600.0],["1998-09-25",2.9265,3.0914,2.9059,3.0914,2524800.0],["1998-09-28",3.0914,3.0914,2.9574,2.9574,2060000.0],["1998-09-29",2.9677,2.9677,2.9368,2.9574,896400.0],["1998-09-30",2.9574,2.9574,2.7823,2.8853,914000.0],["1998-10-01",2.8853,2.8853,2.6998,2.7307,1340400.0],["1998-10-02",2.6792,2.8132,2.6792,2.772,980000.0],["1998-10-05",2.7926,2.8029,2.6998,2.7204,1690000.0],["1998-10-06",2.7204,2.7617,2.6792,2.7101,946800.0],["1998-10-07",2.6998,2.7204,2.6277,2.6483,875200.0],["1998-10-08",2.638,2.6895,2.504,2.5556,2444800.0],["1998-10-09",2.5968,2.6277,2.4628,2.6277,1623600.0],["1998-10-12",2.6792,2.6792,2.6071,2.6071,2058000.0],["1998-10-13",2.5707,2.7153,2.5604,2.7153,1566400.0],["1998-10-14",2.7256,2.8495,2.6946,2.7979,4930400.0],["1998-10-15",2.8185,2.8392,2.7463,2.7566,1736400.0],["1998-10-16",2.7463,2.8082,2.7256,2.7876,1295200.0],["1998-10-19",2.7979,2.7979,2.612,2.705,1014000.0],["1998-10-20",2.7463,2.7876,2.7153,2.7256,2849600.0],["1998-10-21",2.7153,2.8495,2.705,2.7772,3030800.0],["1998-10-22",2.7876,2.8908,2.7669,2.8805,2147600.0],["1998-10-23",2.8908,2.9114,2.8288,2.8805,1681600.0],["1998-10-26",2.9114,2.9527,2.8701,2.8908,1774800.0],["1998-10-27",2.9011,2.9837,2.8495,2.8805,1546000.0],["1998-10-28",2.8908,2.8908,2.7876,2.8392,793200.0],["1998-10-29",2.8392,2.9424,2.8082,2.8288,1172800.0],["1998-10-30",2.8082,2.8082,2.7256,2.7566,678800.0],["1998-11-02",2.7359,2.9424,2.7153,2.8805,1299200.0],["1998-11-03",2.9011,2.9011,2.7772,2.8805,1424000.0],["1998-11-04",2.8805,2.9114,2.8288,2.8805,916800.0],["1998-11-05",2.8805,2.9424,2.8701,2.9114,1730000.0],["1998-11-06",2.9321,3.0147,2.9321,2.994,2287200.0],["1998-11-09",3.0147,3.056,2.9734,2.9837,1908400.0],["1998-11-10",2.9114,2.9734,2.8288,2.8701,1174000.0],["1998-11-11",2.8805,2.8908,2.8495,2.8495,718800.0],["1998-11-12",2.8495,2.9734,2.8495,2.9424,1099600.0],["1998-11-13",2.9631,2.9837,2.9114,2.9527,1274000.0],["1998-11-16",2.9631,2.9631,2.8082,2.9321,1183600.0],["1998-11-17",2.9321,2.9321,2.8495,2.8701,895200.0],["1998-11-18",2.8701,2.8908,2.8392,2.8701,804000.0],["1998-11-19",2.8701,2.8805,2.7876,2.7876,684000.0],["1998-11-20",2.7876,2.8495,2.7566,2.7876,1759600.0],["1998-11-23",2.8082,2.8185,2.705,2.7359,1885200.0],["1998-11-24",2.705,2.7359,2.643,2.6843,2756800.0],["1998-11-25",2.7256,2.7772,2.6637,2.6637,1432000.0],["1998-11-27",2.6637,2.7256,2.6637,2.6946,222800.0],["1998-11-30",2.705,2.705,2.4468,2.4778,2205200.0],["1998-12-01",2.4675,2.4675,2.3126,2.3643,2979200.0],["1998-12-02",2.323,2.3436,2.2197,2.323,3014400.0],["1998-12-03",2.292,2.3126,2.1474,2.23,2423600.0],["1998-12-04",2.23,2.3539,2.2197,2.3436,1813600.0],["1998-12-07",2.3436,2.4675,2.3436,2.4365,3509600.0],["1998-12-08",2.4262,2.4985,2.323,2.323,2256800.0],["1998-12-09",2.323,2.3952,2.292,2.3539,2302400.0],["1998-12-10",2.3333,2.3849,2.3023,2.3126,2878400.0],["1998-12-11",2.2762,2.3693,2.2348,2.2555,1939200.0],["1998-12-14",2.2555,2.2555,2.1003,2.1314,3390800.0],["1998-12-15",2.2141,2.5659,2.121,2.5659,10403200.0],["1998-12-16",2.7315,2.7418,2.5763,2.7315,13330800.0],["1998-12-17",2.6694,2.7935,2.6487,2.7108,3994800.0],["1998-12-18",2.7108,2.8763,2.7108,2.7832,3674800.0],["1998-12-21",2.7315,2.7315,2.6901,2.7315,2814400.0],["1998-12-22",2.7108,2.7522,2.7004,2.7418,3517200.0],["1998-12-23",2.7315,2.7522,2.7108,2.7418,3856000.0],["1998-12-24",2.7522,2.8246,2.7418,2.7935,605600.0],["1998-12-28",2.7728,2.8142,2.7418,2.7728,2506000.0],["1998-12-29",2.7728,2.8867,2.7625,2.8349,2609200.0],["1998-12-30",2.8349,2.8556,2.8039,2.8349,2546800.0],["1998-12-31",2.8246,2.9177,2.7832,2.8556,2068000.0],["1999-01-04",2.8246,2.9177,2.7832,2.897,1759600.0],["1999-01-05",2.897,2.9384,2.8763,2.897,991200.0],["1999-01-06",2.8867,2.9591,2.8556,2.9487,1356000.0],["1999-01-07",2.9073,2.9177,2.7315,2.8349,2656800.0],["1999-01-08",2.8349,3.0315,2.8246,2.9798,3171200.0],["1999-01-11",3.0419,3.0522,2.7935,2.8556,3020400.0],["1999-01-12",2.8453,3.0108,2.8246,2.866,3406000.0],["1999-01-13",2.7777,2.8606,2.7466,2.8295,3693200.0],["1999-01-14",2.8295,2.8917,2.7984,2.8088,716800.0],["1999-01-15",2.7984,2.8606,2.7569,2.788,830400.0],["1999-01-19",2.8606,2.9642,2.8398,2.902,1772800.0],["1999-01-20",2.9435,3.0264,2.902,2.902,1516800.0],["1999-01-21",2.9228,2.9849,2.9124,2.9331,1546400.0],["1999-01-22",2.8917,2.9849,2.8813,2.9849,2235600.0],["1999-01-25",2.9849,2.9953,2.902,2.9331,1106000.0],["1999-01-26",2.9228,2.9228,2.8502,2.8606,3531600.0],["1999-01-27",2.8917,2.902,2.7569,2.7777,2788400.0],["1999-01-28",2.7777,2.8088,2.7258,2.7777,3273200.0],["1999-01-29",2.7777,2.9331,2.7466,2.8606,2827200.0],["1999-02-01",2.8398,2.8398,2.7673,2.7777,3993200.0],["1999-02-02",2.7569,2.7777,2.6118,2.6118,2926800.0],["1999-02-03",2.6533,2.7569,2.6326,2.7258,3995600.0],["1999-02-04",2.7258,2.7984,2.6947,2.7362,3675600.0],["1999-02-05",2.7362,2.8191,2.7362,2.8088,1486400.0],["1999-02-08",2.8191,2.8813,2.8191,2.8191,961200.0],["1999-02-09",2.8295,2.8398,2.7155,2.8295,715600.0],["1999-02-10",2.8191,2.8295,2.7466,2.7673,565600.0],["1999-02-11",2.7777,2.8606,2.7258,2.7569,3232000.0],["1999-02-12",2.7258,2.8295,2.7258,2.8191,1567200.0],["1999-02-16",2.7777,2.8088,2.6533,2.7362,1332000.0],["1999-02-17",2.6947,2.7466,2.6533,2.7258,1139200.0],["1999-02-18",2.7258,2.7362,2.6636,2.7051,800400.0],["1999-02-19",2.7362,2.7466,2.6947,2.7155,2458000.0],["1999-02-22",2.7362,2.8191,2.6844,2.7258,779600.0],["1999-02-23",2.7258,2.7258,2.6844,2.6947,1269600.0],["1999-02-24",2.6947,2.7569,2.6947,2.7051,1193200.0],["1999-02-25",2.7362,2.7984,2.7155,2.7673,1639200.0],["1999-02-26",2.7777,2.7777,2.7051,2.7362,1188000.0],["1999-03-01",2.7777,2.7777,2.6429,2.6533,2834400.0],["1999-03-02",2.6844,2.7777,2.674,2.6844,1619200.0],["1999-03-03",2.7051,2.7051,2.6326,2.6533,2936400.0],["1999-03-04",2.6533,2.7466,2.6222,2.7466,2527600.0],["1999-03-05",2.7569,2.7777,2.7258,2.7777,760000.0],["1999-03-08",2.8087,2.8813,2.7362,2.8295,1444800.0],["1999-03-09",2.8191,2.8398,2.6015,2.7051,2306400.0],["1999-03-10",2.7362,2.8813,2.7051,2.8813,5960000.0],["1999-03-11",2.9849,3.0368,2.8709,2.8813,5587200.0],["1999-03-12",2.8813,2.9435,2.8398,2.8606,1056800.0],["1999-03-15",2.8709,2.8709,2.8087,2.8398,1176800.0],["1999-03-16",2.8813,2.902,2.8502,2.8813,850000.0],["1999-03-17",2.8813,2.9849,2.8813,2.9746,1010400.0],["1999-03-18",2.9849,2.9953,2.8398,2.8709,1377600.0],["1999-03-19",2.8813,2.9539,2.8606,2.9124,1552400.0],["1999-03-22",2.902,2.9124,2.8398,2.8606,790000.0],["1999-03-23",2.8191,2.8606,2.8088,2.8502,864000.0],["1999-03-24",2.8606,2.8917,2.7673,2.8088,1865200.0],["1999-03-25",2.8191,2.8191,2.6947,2.7362,3718000.0],["1999-03-26",2.7777,2.8502,2.7051,2.788,5338800.0],["1999-03-29",2.8295,2.8917,2.8295,2.8606,1775600.0],["1999-03-30",2.8502,2.8502,2.7362,2.7466,3317600.0],["1999-03-31",2.7777,2.7984,2.7466,2.7569,1166400.0],["1999-04-01",2.7466,2.7984,2.7258,2.7777,1318800.0],["1999-04-05",2.8191,2.8191,2.6636,2.788,3171600.0],["1999-04-06",2.7673,2.8191,2.7466,2.7569,2199200.0],["1999-04-07",2.7362,2.7569,2.6636,2.7155,1701600.0],["1999-04-08",2.7155,2.7777,2.674,2.6947,1140000.0],["1999-04-09",2.6533,2.7673,2.6533,2.7155,1272000.0],["1999-04-12",2.7051,2.8295,2.6947,2.8088,1660400.0],["1999-04-13",2.8034,2.8968,2.7826,2.8864,4466000.0],["1999-04-14",2.8449,2.8864,2.8137,2.8345,1443600.0],["1999-04-15",2.8241,2.9902,2.8241,2.9591,2135200.0],["1999-04-16",2.9695,3.2187,2.9695,3.146,5423600.0],["1999-04-19",3.1356,3.2498,3.1045,3.1564,2685600.0],["1999-04-20",3.1667,3.1667,3.0006,3.0318,3490800.0],["1999-04-21",3.0525,3.1148,3.0318,3.1148,1624000.0],["1999-04-22",3.1148,3.146,3.0422,3.0941,927600.0],["1999-04-23",3.0733,3.0837,3.0006,3.011,994400.0],["1999-04-26",3.0214,3.0214,2.8968,2.9072,1046000.0],["1999-04-27",2.8968,3.0629,2.8656,3.0629,1469600.0],["1999-04-28",3.0629,3.1667,3.0629,3.1564,1465600.0],["1999-04-29",3.1564,3.2602,3.1252,3.1771,3362400.0],["1999-04-30",3.1979,3.2602,3.1564,3.1564,1748800.0],["1999-05-03",3.1667,3.1771,3.1252,3.1564,1373600.0],["1999-05-04",3.1771,3.1979,3.1564,3.1979,1937600.0],["1999-05-05",3.1771,3.1771,3.0837,3.1252,650400.0],["1999-05-06",3.1148,3.146,3.0318,3.0525,659600.0],["1999-05-07",2.9902,3.1979,2.9591,3.1148,11700800.0],["1999-05-10",3.1252,3.229,3.0941,3.2083,1980400.0],["1999-05-11",3.1771,3.2394,3.1667,3.2187,5866800.0],["1999-05-12",3.1771,3.2498,3.1667,3.2187,1474800.0],["1999-05-13",3.2187,3.2602,3.1979,3.2498,2565600.0],["1999-05-14",3.2394,3.281,3.1667,3.1875,2879600.0],["1999-05-17",3.1668,3.1979,3.1045,3.1771,2650800.0],["1999-05-18",3.1875,3.1875,3.1148,3.146,668000.0],["1999-05-19",3.1564,3.2602,3.146,3.2187,2219600.0],["1999-05-20",3.2187,3.229,3.1564,3.1667,814800.0],["1999-05-21",3.1667,3.2394,3.146,3.2083,1248400.0],["1999-05-24",3.2083,3.2187,3.1148,3.1148,2362000.0],["1999-05-25",3.1148,3.146,3.0629,3.1045,882000.0],["1999-05-26",3.1252,3.146,3.0837,3.146,415200.0],["1999-05-27",3.1356,3.146,3.1148,3.1356,820400.0],["1999-05-28",3.1252,3.1771,3.1045,3.1667,1071200.0],["1999-06-01",3.1564,3.1564,3.0525,3.1252,1438800.0],["1999-06-02",3.1252,3.2394,3.1148,3.2394,1332800.0],["1999-06-03",3.2913,3.4678,3.2394,3.2394,2700000.0],["1999-06-04",3.281,3.3744,3.2602,3.3329,1378000.0],["1999-06-07",3.3329,3.4159,3.3225,3.4056,1061200.0],["1999-06-08",3.3433,3.4886,3.3433,3.4782,2679600.0],["1999-06-09",3.4782,3.4782,3.4367,3.4575,1420400.0],["1999-06-10",3.4471,3.4575,3.4263,3.4575,1221200.0],["1999-06-11",3.4159,3.499,3.4056,3.4782,1027600.0],["1999-06-14",3.4782,3.499,3.4575,3.4678,738400.0],["1999-06-15",3.4678,3.5198,3.4678,3.4782,1677200.0],["1999-06-16",3.499,3.499,3.3433,3.4263,992800.0],["1999-06-17",3.4678,3.5717,3.4159,3.5509,2031200.0],["1999-06-18",3.5613,3.5717,3.4886,3.5405,727600.0],["1999-06-21",3.5613,3.5613,3.4886,3.5094,1009600.0],["1999-06-22",3.4886,3.5405,3.4782,3.499,1078400.0],["1999-06-23",3.4575,3.5198,3.4056,3.4471,952400.0],["1999-06-24",3.4782,3.4782,3.3536,3.3952,489200.0],["1999-06-25",3.4056,3.4056,3.3744,3.3848,614400.0],["1999-06-28",3.3848,3.3848,3.1564,3.3225,1345200.0],["1999-06-29",3.3121,3.364,3.3017,3.3536,2542400.0],["1999-06-30",3.3536,3.4886,3.3433,3.364,2419600.0],["1999-07-01",3.3225,3.3848,3.3225,3.3744,964400.0],["1999-07-02",3.3848,3.4782,3.3744,3.4263,640800.0],["1999-07-06",3.3848,3.4263,3.3121,3.3744,1520800.0],["1999-07-07",3.4679,3.4679,3.3225,3.3848,761200.0],["1999-07-08",3.4263,3.4679,3.364,3.3952,738000.0],["1999-07-09",3.3952,3.4367,3.3121,3.3225,1172400.0],["1999-07-12",3.364,3.3848,3.2706,3.2913,1102400.0],["1999-07-13",3.2651,3.2963,3.2339,3.2755,936800.0],["1999-07-14",3.3171,3.3275,3.2027,3.2755,2089600.0],["1999-07-15",3.2443,3.3067,3.2443,3.2651,1315200.0],["1999-07-16",3.2651,3.3275,3.2547,3.2963,758400.0],["1999-07-19",3.2963,3.3067,3.2235,3.2859,552400.0],["1999-07-20",3.4107,3.5667,3.3899,3.4003,4442800.0],["1999-07-21",3.4003,3.4003,3.2755,3.3275,1336800.0],["1999-07-22",3.3379,3.3795,3.2859,3.3691,1292800.0],["1999-07-23",3.4107,3.5979,3.4107,3.5563,1787200.0],["1999-07-26",3.5355,3.5563,3.3899,3.3899,695200.0],["1999-07-27",3.4003,3.4419,3.3067,3.3275,2086000.0],["1999-07-28",3.3275,3.4003,3.3171,3.3483,1353200.0],["1999-07-29",3.3587,3.6083,3.3379,3.5875,2756000.0],["1999-07-30",3.5563,3.6291,3.4939,3.5563,1898000.0],["1999-08-02",3.5563,3.5979,3.4731,3.5875,828400.0],["1999-08-03",3.6083,3.6499,3.4939,3.5147,740800.0],["1999-08-04",3.5251,3.6603,3.5147,3.6603,1095200.0],["1999-08-05",3.6603,3.9306,3.6603,3.8371,6318800.0],["1999-08-06",3.8786,4.1594,3.8683,4.149,10857600.0],["1999-08-09",4.1594,4.1906,4.0866,4.1178,5552400.0],["1999-08-10",4.097,4.097,3.7123,3.7227,11995600.0],["1999-08-11",3.7435,3.9722,3.7435,3.8579,49530800.0],["1999-08-12",3.941,3.9514,3.8683,3.9098,11618000.0],["1999-08-13",3.941,3.941,3.8579,3.8994,3915600.0],["1999-08-16",3.889,3.9098,3.8475,3.8579,4842400.0],["1999-08-17",3.941,3.941,3.8475,3.8683,3304400.0],["1999-08-18",3.8994,3.9098,3.8475,3.8475,2251200.0],["1999-08-19",3.8579,3.993,3.8579,3.9306,3824800.0],["1999-08-20",3.9826,3.9826,3.9202,3.941,2324000.0],["1999-08-23",3.9722,3.9722,3.8994,3.9306,2996400.0],["1999-08-24",3.9202,3.9826,3.9098,3.9202,1313600.0],["1999-08-25",3.9202,3.941,3.9098,3.9202,3498800.0],["1999-08-26",3.9098,3.9306,3.8579,3.8579,4426800.0],["1999-08-27",3.8994,3.8994,3.8475,3.8579,2379600.0],["1999-08-30",3.8475,3.8994,3.8475,3.8787,1148800.0],["1999-08-31",3.8787,4.0242,3.8787,3.9722,2851200.0],["1999-09-01",3.993,4.0242,3.9826,4.0034,2284400.0],["1999-09-02",3.9618,3.9618,3.8579,3.889,2588400.0],["1999-09-03",3.9098,3.9202,3.8683,3.8994,1901600.0],["1999-09-07",3.8787,4.0658,3.8787,3.9826,2730000.0],["1999-09-08",3.9514,4.1594,3.941,3.993,4117200.0],["1999-09-09",4.0762,4.201,4.0658,4.201,3618400.0],["1999-09-10",4.2218,4.2218,4.0242,4.1178,2659200.0],["1999-09-13",4.1178,4.1178,4.0138,4.0554,1657600.0],["1999-09-14",4.0658,4.0762,3.9098,3.9202,2080800.0],["1999-09-15",3.9202,3.941,3.8059,3.8163,2696000.0],["1999-09-16",3.8267,3.8683,3.8059,3.8683,1253600.0],["1999-09-17",3.8267,3.941,3.8163,3.8787,1513600.0],["1999-09-20",3.9098,4.1178,3.8891,4.0242,5072800.0],["1999-09-21",3.993,4.0034,3.8059,3.8059,3708800.0],["1999-09-22",3.8371,3.889,3.7435,3.8059,4423600.0],["1999-09-23",3.8475,3.8579,3.6915,3.7123,1639200.0],["1999-09-24",3.7123,3.7123,3.3795,3.4835,4068000.0],["1999-09-27",3.6083,3.6291,3.5459,3.6187,3034000.0],["1999-09-28",3.6603,3.6707,3.3483,3.3899,4129600.0],["1999-09-29",3.4211,3.5355,3.4211,3.5043,5394800.0],["1999-09-30",3.5147,3.6395,3.5147,3.5355,2349600.0],["1999-10-01",3.5147,3.5875,3.5043,3.5355,1456400.0],["1999-10-04",3.4939,3.5667,3.4523,3.5563,1798000.0],["1999-10-05",3.5251,3.5355,3.3691,3.4939,3047200.0],["1999-10-06",3.4835,3.4835,3.4211,3.4419,1636800.0],["1999-10-07",3.4731,3.5875,3.4107,3.5667,1752000.0],["1999-10-08",3.4939,3.5667,3.3899,3.4003,3649200.0],["1999-10-11",3.4107,3.5147,3.3587,3.4939,1274000.0],["1999-10-12",3.5355,3.6707,3.5355,3.6187,2177200.0],["1999-10-13",3.582,3.6653,3.4571,3.4883,2228800.0],["1999-10-14",3.4987,3.582,3.405,3.5196,1484000.0],["1999-10-15",3.53,3.53,3.2801,3.3321,3327600.0],["1999-10-18",3.3113,3.3946,3.3009,3.3529,2130800.0],["1999-10-19",3.405,3.6237,3.3946,3.5196,1981600.0],["1999-10-20",3.5612,3.707,3.5612,3.6966,2732000.0],["1999-10-21",3.6758,3.707,3.5091,3.5612,890000.0],["1999-10-22",3.5404,3.8319,3.5404,3.7174,1703600.0],["1999-10-25",3.7278,3.7278,3.4987,3.5924,808800.0],["1999-10-26",3.6445,3.6549,3.5196,3.5196,1713600.0],["1999-10-27",3.53,3.6133,3.4987,3.5196,1456000.0],["1999-10-28",3.5196,3.6237,3.3321,3.4258,2042800.0],["1999-10-29",3.4258,3.4675,3.3217,3.4675,1572400.0],["1999-11-01",3.4571,3.5091,3.4258,3.4987,836000.0],["1999-11-02",3.4987,3.4987,3.1239,3.2072,3785600.0],["1999-11-03",3.1968,3.3113,3.1759,3.2801,5707600.0],["1999-11-04",3.2801,3.3113,3.0822,3.1551,1625600.0],["1999-11-05",3.1655,3.1863,2.8948,3.051,9891600.0],["1999-11-08",3.051,3.1447,3.051,3.1239,3473600.0],["1999-11-09",3.1343,3.2384,3.1135,3.228,4055600.0],["1999-11-10",3.2384,3.3738,3.2176,3.2905,2160800.0],["1999-11-11",3.3113,3.3113,3.1863,3.228,1836400.0],["1999-11-12",3.2072,3.3425,3.1863,3.2696,2381600.0],["1999-11-15",3.2696,3.3738,3.2696,3.3529,1271600.0],["1999-11-16",3.3113,3.3321,3.1863,3.2384,1710400.0],["1999-11-17",3.2696,3.6341,3.2592,3.4779,3100400.0],["1999-11-18",3.3738,3.4363,3.2801,3.3946,2759200.0],["1999-11-19",3.3113,3.3425,3.2384,3.2696,4571600.0],["1999-11-22",3.2488,3.3217,3.1655,3.2384,2540400.0],["1999-11-23",3.228,3.2488,3.0614,3.2072,8740800.0],["1999-11-24",3.228,3.3217,3.228,3.2905,5987200.0],["1999-11-26",3.2905,3.3113,3.2801,3.2905,1155600.0],["1999-11-29",3.2488,3.2592,3.1239,3.1239,4353600.0],["1999-11-30",3.1239,3.1655,3.0302,3.0822,3780000.0],["1999-12-01",3.1239,3.1655,3.051,3.1135,2977600.0],["1999-12-02",3.0822,3.0822,2.9677,2.9781,2751600.0],["1999-12-03",3.0197,3.0302,2.8323,2.8948,1984400.0],["1999-12-06",2.8323,2.8844,2.749,2.749,1987600.0],["1999-12-07",2.5824,2.6345,2.4158,2.5199,19160000.0],["1999-12-08",2.5199,2.6657,2.395,2.6032,9156800.0],["1999-12-09",2.6761,2.7074,2.4991,2.6345,4218800.0],["1999-12-10",2.6553,2.6553,2.5095,2.6032,3742000.0],["1999-12-13",2.6449,2.8323,2.624,2.6657,4740400.0],["1999-12-14",2.6969,2.7282,2.624,2.6449,2705600.0],["1999-12-15",2.6449,2.7594,2.6449,2.6865,6146800.0],["1999-12-16",2.7074,2.8219,2.7074,2.8219,6224000.0],["1999-12-17",2.8635,2.8635,2.8115,2.8635,4254800.0],["1999-12-20",2.8635,2.874,2.7698,2.8427,3943200.0],["1999-12-21",2.8427,2.8635,2.7802,2.8323,2204800.0],["1999-12-22",2.8115,2.8323,2.749,2.8011,2402000.0],["1999-12-23",2.7594,2.9156,2.749,2.8427,4230800.0],["1999-12-27",2.8219,2.8635,2.6969,2.749,2252800.0],["1999-12-28",2.8323,2.8531,2.6761,2.8323,3511200.0],["1999-12-29",2.874,2.9468,2.8323,2.8844,1347200.0],["1999-12-30",2.9468,2.9468,2.749,2.8427,1889600.0],["1999-12-31",2.8115,2.926,2.7594,2.926,924400.0],["2000-01-03",2.8635,2.8948,2.4991,2.5824,3971200.0],["2000-01-04",2.4991,2.6032,2.4574,2.5824,5402800.0],["2000-01-05",2.5407,2.5824,2.4783,2.5095,3598000.0],["2000-01-06",2.5095,2.749,2.4887,2.7178,3956000.0],["2000-01-07",2.749,2.7907,2.6553,2.6865,2756400.0],["2000-01-10",2.6449,2.7074,2.6032,2.7074,1998800.0],["2000-01-11",2.6657,2.7698,2.6657,2.7282,2788400.0],["2000-01-12",2.7228,2.7645,2.681,2.7332,2079200.0],["2000-01-13",2.754,2.8271,2.7436,2.7853,4296400.0],["2000-01-14",2.8271,2.8584,2.7645,2.8375,5099200.0],["2000-01-18",2.8792,2.994,2.7853,2.8479,3706800.0],["2000-01-19",2.8897,2.9731,2.8584,2.8584,1662400.0],["2000-01-20",2.8479,2.8584,2.6706,2.7958,4240800.0],["2000-01-21",2.8271,2.8897,2.6915,2.7123,7760000.0],["2000-01-24",2.6706,2.7019,2.5767,2.6497,5458400.0],["2000-01-25",2.6497,2.7019,2.5976,2.608,5332000.0],["2000-01-26",2.6184,2.7123,2.6184,2.6393,4566400.0],["2000-01-27",2.6497,2.6915,2.5454,2.5767,2605200.0],["2000-01-28",2.5767,2.6184,2.535,2.5454,2298000.0],["2000-01-31",2.5871,2.6602,2.5141,2.6497,3082800.0],["2000-02-01",2.6289,2.7019,2.608,2.6706,2764000.0],["2000-02-02",2.7123,2.7853,2.7123,2.754,4101200.0],["2000-02-03",2.7749,2.8062,2.6915,2.6915,3419200.0],["2000-02-04",2.681,2.7645,2.5454,2.6184,2589200.0],["2000-02-07",2.6602,2.6915,2.5767,2.5976,3120800.0],["2000-02-08",2.6184,2.6497,2.5558,2.5871,2361600.0],["2000-02-09",2.608,2.6497,2.4828,2.5141,3786400.0],["2000-02-10",2.5141,2.6497,2.5141,2.6497,3636800.0],["2000-02-11",2.6602,2.6602,2.5454,2.608,3043600.0],["2000-02-14",2.608,2.6497,2.5558,2.6289,2067200.0],["2000-02-15",2.6289,2.754,2.6184,2.7123,2679600.0],["2000-02-16",2.7332,2.7645,2.6602,2.6602,2467600.0],["2000-02-17",2.681,2.7019,2.6497,2.7019,4590800.0],["2000-02-18",2.7019,2.7123,2.6184,2.6184,2795200.0],["2000-02-22",2.608,2.6393,2.535,2.5871,1354400.0],["2000-02-23",2.5663,2.6289,2.4515,2.462,2829600.0],["2000-02-24",2.4932,2.4932,2.295,2.3368,5046800.0],["2000-02-25",2.3472,2.3785,2.2846,2.3159,5426400.0],["2000-02-28",2.3472,2.4202,2.3055,2.3681,3141200.0],["2000-02-29",2.3681,2.5454,2.3576,2.5454,8637600.0],["2000-03-01",2.5871,2.6289,2.5454,2.608,6214400.0],["2000-03-02",2.6706,2.9836,2.6706,2.9627,8708800.0],["2000-03-03",2.9627,3.0253,2.7749,2.8897,6155200.0],["2000-03-06",2.8584,2.9836,2.8375,2.9001,1912400.0],["2000-03-07",3.0253,3.1609,2.9418,3.1192,4027600.0],["2000-03-08",3.1087,3.2444,3.0253,3.1505,6978400.0],["2000-03-09",3.1713,3.1922,3.067,3.1296,2698800.0],["2000-03-10",3.0774,3.1922,3.0044,3.0983,4815600.0],["2000-03-13",3.0566,3.1609,3.0357,3.0461,1570000.0],["2000-03-14",3.0566,3.14,3.0253,3.0879,2675200.0],["2000-03-15",3.1296,3.1505,2.9836,3.0566,2478400.0],["2000-03-16",3.0566,3.2339,3.0461,3.1296,3574800.0],["2000-03-17",3.1296,3.1713,3.0566,3.0879,1438800.0],["2000-03-20",3.0566,3.0774,2.9627,3.067,2441600.0],["2000-03-21",3.067,3.1505,3.0357,3.1192,3318400.0],["2000-03-22",3.1922,3.2861,3.067,3.1609,7837600.0],["2000-03-23",3.1713,3.1818,3.1296,3.1713,2806000.0],["2000-03-24",3.1609,3.1922,3.067,3.0774,3700000.0],["2000-03-27",3.067,3.1505,3.0461,3.0774,3110800.0],["2000-03-28",3.1192,3.3174,3.1192,3.2235,3733600.0],["2000-03-29",3.2339,3.6199,3.2339,3.5208,5833600.0],["2000-03-30",3.6199,4.0163,3.5886,3.839,11296000.0],["2000-03-31",3.8285,3.9642,3.5365,3.5365,6144800.0],["2000-04-03",3.6721,3.9016,3.6303,3.8807,4421600.0],["2000-04-04",3.985,4.0163,3.6408,3.7868,8818400.0],["2000-04-05",3.8598,3.9224,3.6512,3.7242,4235200.0],["2000-04-06",3.766,3.9016,3.7451,3.8807,2180800.0],["2000-04-07",3.8703,3.9746,3.839,3.9433,2288000.0],["2000-04-10",3.9329,3.9433,3.6825,3.7555,3462000.0],["2000-04-11",3.766,3.985,3.766,3.912,3255600.0],["2000-04-12",3.9901,4.1677,3.9797,4.0632,6724400.0],["2000-04-13",4.011,4.1259,4.0006,4.0946,3855200.0],["2000-04-14",4.105,4.105,3.823,3.8857,4076000.0],["2000-04-17",3.917,3.917,3.7603,3.8335,2638800.0],["2000-04-18",3.7917,3.9901,3.7603,3.9692,2716800.0],["2000-04-19",3.9484,4.0946,3.823,3.8752,4382400.0],["2000-04-20",4.0946,4.105,3.8648,3.9797,5895600.0],["2000-04-24",3.9379,3.9484,3.8543,3.8857,4030800.0],["2000-04-25",3.9275,4.0006,3.9275,3.9483,3372400.0],["2000-04-26",3.9692,4.0006,3.9275,3.9483,2989200.0],["2000-04-27",3.9275,4.0424,3.8961,4.011,4181600.0],["2000-04-28",4.0006,4.1573,4.0006,4.1573,4572800.0],["2000-05-01",4.1781,4.3662,4.1573,4.3244,8929600.0],["2000-05-02",4.3453,4.5751,4.3348,4.4915,7471200.0],["2000-05-03",4.4811,4.5437,4.3662,4.3871,7364800.0],["2000-05-04",4.3871,4.7004,4.3662,4.6273,8126800.0],["2000-05-05",4.5855,4.784,4.5751,4.7526,5255200.0],["2000-05-08",4.7004,4.9198,4.6795,4.8467,6769200.0],["2000-05-09",4.8362,4.9093,4.6377,4.7735,6667200.0],["2000-05-10",4.7526,4.8153,4.6482,4.8049,2924800.0],["2000-05-11",4.8467,4.9302,4.8153,4.9198,4901200.0],["2000-05-12",4.9302,4.972,4.8258,4.9616,3829600.0],["2000-05-15",4.9407,5.0033,4.9302,4.9302,6628800.0],["2000-05-16",4.9302,4.9302,4.6482,4.6795,5500400.0],["2000-05-17",4.7004,5.0973,4.6795,4.9929,7666400.0],["2000-05-18",4.972,5.1496,4.8884,5.0973,7371200.0],["2000-05-19",5.1391,5.2645,5.0242,5.1913,9448800.0],["2000-05-22",5.2018,5.3376,5.1496,5.2122,4984000.0],["2000-05-23",5.2749,5.3271,5.1914,5.2018,8338000.0],["2000-05-24",5.2122,5.3376,5.1287,5.1496,4621200.0],["2000-05-25",5.2645,5.2645,4.9616,5.0556,7182000.0],["2000-05-26",5.0973,5.1705,4.972,5.0138,5896000.0],["2000-05-30",5.0138,5.2227,4.9824,5.2018,5545200.0],["2000-05-31",5.2227,5.4525,5.2122,5.4316,7608400.0],["2000-06-01",5.4943,5.4943,5.2436,5.3585,4780400.0],["2000-06-02",5.3898,5.4211,5.0765,5.0973,7745600.0],["2000-06-05",5.0973,5.0973,4.9511,5.0451,3572800.0],["2000-06-06",5.0033,5.254,5.0033,5.2436,5061200.0],["2000-06-07",5.2436,5.4107,5.0556,5.2227,4528000.0],["2000-06-08",5.2645,5.5152,5.254,5.3794,3970000.0],["2000-06-09",5.3794,5.3794,5.2749,5.2958,2680400.0],["2000-06-12",5.3376,5.5047,5.3271,5.442,2977200.0],["2000-06-13",5.4838,5.5883,5.4629,5.5569,2928000.0],["2000-06-14",5.5674,5.6718,5.5465,5.5987,2354400.0],["2000-06-15",5.5778,5.6301,5.442,5.5569,5023200.0],["2000-06-16",5.5778,5.8285,5.5778,5.7867,5959600.0],["2000-06-19",5.7658,5.8181,5.5987,5.711,4421600.0],["2000-06-20",5.5987,5.6196,5.4943,5.6092,4307600.0],["2000-06-21",5.6092,5.6614,5.4629,5.6196,6675600.0],["2000-06-22",5.7345,5.7345,5.3062,5.4003,3479200.0],["2000-06-23",5.442,5.6092,5.4316,5.5256,1300400.0],["2000-06-26",5.5569,5.6405,5.348,5.4316,1290000.0],["2000-06-27",5.3898,5.5152,5.3167,5.5047,3145200.0],["2000-06-28",5.4943,5.5987,5.4212,5.5883,2004800.0],["2000-06-29",5.5987,5.7345,5.5256,5.6405,2542400.0],["2000-06-30",5.6405,5.745,5.4734,5.5831,3358000.0],["2000-07-03",5.6092,5.6509,5.4734,5.5047,955200.0],["2000-07-05",5.4943,5.4943,4.8884,4.9407,8606400.0],["2000-07-06",5.0973,5.16,4.5646,4.8049,13292400.0],["2000-07-07",4.7631,5.0347,4.7109,5.0138,7344800.0],["2000-07-10",5.3376,5.348,5.0556,5.0764,5566400.0],["2000-07-11",5.0973,5.4316,5.0973,5.4107,10232800.0],["2000-07-12",5.5987,5.6092,5.2436,5.254,6577200.0],["2000-07-13",5.2494,5.4167,5.0507,5.3435,6513200.0],["2000-07-14",5.3435,5.3854,5.1867,5.2703,2781600.0],["2000-07-17",5.2703,5.4272,5.0298,5.0821,5228000.0],["2000-07-18",5.0403,5.2703,5.0403,5.2703,5148800.0],["2000-07-19",5.2599,5.2703,5.1449,5.1762,2002000.0],["2000-07-20",5.1762,5.1762,4.7789,4.8521,4954000.0],["2000-07-21",4.8939,4.8939,4.507,4.6952,5475600.0],["2000-07-24",4.7057,4.7684,4.5174,4.5697,4165600.0],["2000-07-25",4.6638,4.7684,4.4651,4.5174,4645600.0],["2000-07-26",4.5279,4.7161,4.5174,4.6534,5205200.0],["2000-07-27",4.6952,4.988,4.6952,4.9357,6708400.0],["2000-07-28",4.9357,5.1344,4.9357,5.0194,3148000.0],["2000-07-31",5.1867,5.1867,4.8625,4.9462,2477200.0],["2000-08-01",4.9357,5.2494,4.9253,5.1658,3064400.0],["2000-08-02",5.1553,5.3644,5.1553,5.354,4163600.0],["2000-08-03",5.4376,5.6886,5.2703,5.2703,4956000.0],["2000-08-04",5.3749,5.5527,5.2808,5.469,4012000.0],["2000-08-07",5.5004,5.605,5.4586,5.5135,2492800.0],["2000-08-08",5.5108,5.6468,5.469,5.4899,3491200.0],["2000-08-09",5.6782,5.6782,5.5422,5.5422,2464000.0],["2000-08-10",5.6468,5.7932,5.605,5.72,5085600.0],["2000-08-11",5.7514,5.7618,5.6572,5.7304,2801600.0],["2000-08-14",5.7409,6.0128,5.7409,5.8141,9181200.0],["2000-08-15",5.8559,6.0232,5.8559,5.9396,3815200.0],["2000-08-16",5.95,6.0232,5.8664,5.8978,4539600.0],["2000-08-17",5.9814,6.316,5.9814,6.0651,7969600.0],["2000-08-18",6.1069,6.1487,5.9187,6.0442,3105200.0],["2000-08-21",6.1592,6.201,5.9919,6.086,3074400.0],["2000-08-22",6.1696,6.2742,6.1069,6.1383,3228000.0],["2000-08-23",6.1906,6.3788,6.1592,6.316,4234000.0],["2000-08-24",6.316,6.3683,6.1906,6.3579,5120000.0],["2000-08-25",6.337,6.3683,6.2219,6.3474,2270000.0],["2000-08-28",6.3474,6.4311,6.316,6.3474,2191600.0],["2000-08-29",6.3788,6.6088,6.316,6.5147,4318800.0],["2000-08-30",6.5147,6.5461,6.2428,6.337,5579200.0],["2000-08-31",6.3997,6.4834,6.3683,6.3997,2158400.0],["2000-09-01",6.4415,6.5565,6.4311,6.4415,3648000.0],["2000-09-05",6.3997,6.4624,6.3579,6.4415,2422400.0],["2000-09-06",6.4206,6.567,6.3997,6.567,5343200.0],["2000-09-07",6.567,6.5775,6.4624,6.5775,2734000.0],["2000-09-08",6.4729,6.5147,6.3265,6.4833,3470800.0],["2000-09-11",6.4834,6.6716,6.4415,6.6402,3152800.0],["2000-09-12",6.6716,6.7761,6.5879,6.7343,4668000.0],["2000-09-13",6.7761,6.7761,6.4833,6.567,4134800.0],["2000-09-14",6.567,6.6507,6.4102,6.6297,1876000.0],["2000-09-15",6.6193,6.7552,6.5461,6.6088,4874400.0],["2000-09-18",6.6088,6.7239,6.5879,6.6846,4268400.0],["2000-09-19",6.682,6.7343,6.452,6.4938,4907200.0],["2000-09-20",6.5356,6.7761,6.4938,6.6402,6606800.0],["2000-09-21",6.6088,6.6088,6.3788,6.3997,5988400.0],["2000-09-22",6.3579,6.5775,6.316,6.3579,5231200.0],["2000-09-25",6.3056,6.3056,6.0023,6.2219,4980400.0],["2000-09-26",6.2637,6.6088,6.2637,6.5147,3000800.0],["2000-09-27",6.5565,6.6611,6.5147,6.6088,3685600.0],["2000-09-28",6.6716,6.7134,6.5252,6.5252,3528800.0],["2000-09-29",6.567,6.8389,6.4624,6.5043,4221600.0],["2000-10-02",6.5984,6.6925,6.5775,6.6402,2756400.0],["2000-10-03",6.6402,6.6507,6.567,6.6088,2165600.0],["2000-10-04",6.5775,6.5879,6.2847,6.2951,5314000.0],["2000-10-05",6.3265,6.3579,6.1487,6.1801,3250000.0],["2000-10-06",6.1906,6.3683,6.1906,6.3474,4725200.0],["2000-10-09",6.3788,6.4624,6.2742,6.337,1105600.0],["2000-10-10",6.3788,6.8389,6.3579,6.7866,8097600.0],["2000-10-11",6.9225,7.1735,6.8703,7.0689,11044800.0],["2000-10-12",7.0271,7.2049,6.9644,7.048,6430000.0],["2000-10-13",7.033,7.033,6.8655,6.9597,4662000.0],["2000-10-16",7.033,7.033,6.8236,6.8446,3360400.0],["2000-10-17",6.8655,7.1481,6.8446,7.1167,5753200.0],["2000-10-18",7.1167,7.2423,7.0644,7.0748,8033200.0],["2000-10-19",7.0958,7.2004,7.0644,7.0644,5792000.0],["2000-10-20",7.0958,7.2841,7.0853,7.2737,4158000.0],["2000-10-23",7.2841,7.3469,7.012,7.1899,3183600.0],["2000-10-24",7.1585,7.2004,6.5515,6.6981,4280000.0],["2000-10-25",6.5934,6.6039,5.9131,6.1643,9694400.0],["2000-10-26",6.1643,6.3632,6.1643,6.3422,5334000.0],["2000-10-27",6.3422,6.5306,6.0282,6.405,6653600.0],["2000-10-30",6.3422,6.4783,6.2166,6.4678,3210800.0],["2000-10-31",6.4469,6.6143,6.3004,6.5934,3737600.0],["2000-11-01",7.1899,7.2737,6.876,7.0539,85014000.0],["2000-11-02",7.033,7.033,6.855,6.876,11438400.0],["2000-11-03",6.876,6.9806,6.7818,6.7818,3452400.0],["2000-11-06",6.7922,6.7922,6.5934,6.6771,3538400.0],["2000-11-07",6.7399,6.8027,6.6039,6.6771,2476800.0],["2000-11-08",6.719,6.8969,6.7085,6.8446,4343600.0],["2000-11-09",6.8446,6.8655,6.6039,6.6457,2184400.0],["2000-11-10",6.6876,6.719,6.6457,6.6771,1820000.0],["2000-11-13",6.6981,6.7294,6.4992,6.5201,2876400.0],["2000-11-14",6.5306,6.7818,6.5306,6.7399,3869600.0],["2000-11-15",6.8236,7.3574,6.8236,7.326,6206800.0],["2000-11-16",7.326,7.5353,7.2004,7.4411,6700000.0],["2000-11-17",7.3993,7.4411,7.2213,7.3051,3281600.0],["2000-11-20",7.3469,7.3469,7.033,7.0748,3038000.0],["2000-11-21",7.0016,7.3679,6.9911,7.3574,6115600.0],["2000-11-22",7.3574,7.4097,7.1795,7.3679,3240800.0],["2000-11-24",7.5248,7.64,7.4934,7.619,2414800.0],["2000-11-27",7.6295,7.7028,7.4725,7.6609,3186800.0],["2000-11-28",7.6609,7.7656,7.5667,7.5772,3921600.0],["2000-11-29",7.5353,7.5458,6.9702,7.169,5480400.0],["2000-11-30",7.169,7.4411,6.9283,7.1062,8427600.0],["2000-12-01",7.1481,7.4411,7.1167,7.4411,5049600.0],["2000-12-04",7.483,7.8179,7.483,7.7028,4766800.0],["2000-12-05",7.7028,7.9853,7.6295,7.7132,7538000.0],["2000-12-06",7.9121,8.0272,7.8074,7.9749,5345600.0],["2000-12-07",8.0377,8.1842,7.3365,7.6086,10778800.0],["2000-12-08",7.6818,7.7028,7.4411,7.64,7000000.0],["2000-12-11",7.6818,7.9853,7.6609,7.9539,3144000.0],["2000-12-12",7.9539,8.1005,7.7446,8.09,3772400.0],["2000-12-13",8.09,8.2888,8.0481,8.1947,6840400.0],["2000-12-14",7.9958,8.1423,7.8597,7.9016,6851600.0],["2000-12-15",7.8702,8.0272,7.8388,7.9749,4900400.0],["2000-12-18",7.9958,8.4458,7.9853,8.2888,6525600.0],["2000-12-19",8.2993,8.697,8.2993,8.4458,8017600.0],["2000-12-20",8.4354,8.6656,8.3098,8.3935,6236800.0],["2000-12-21",8.4563,8.7912,8.4563,8.6447,6930000.0],["2000-12-22",8.6551,8.7179,8.54,8.7075,2170400.0],["2000-12-26",8.7075,9.3563,8.7075,9.304,7116400.0],["2000-12-27",9.2936,9.3877,9.1261,9.3877,5626400.0],["2000-12-28",9.3563,9.4924,9.2726,9.4505,5019200.0],["2000-12-29",9.4505,9.4819,9.0319,9.147,4861200.0],["2001-01-02",9.1156,9.2936,8.8121,8.9691,8253200.0],["2001-01-03",8.8749,9.0214,8.1319,8.2051,10621200.0],["2001-01-04",8.2051,8.2784,7.619,7.7656,14894000.0],["2001-01-05",7.933,8.1109,7.7656,8.0063,6247200.0],["2001-01-08",8.0377,8.4458,8.0377,8.226,7047200.0],["2001-01-09",8.3307,8.3412,7.9644,8.1005,7630000.0],["2001-01-10",8.1214,8.4354,8.1005,8.1528,4845600.0],["2001-01-11",8.247,8.3621,7.933,7.9749,4665600.0],["2001-01-12",7.9598,7.9598,7.7713,7.8446,6849600.0],["2001-01-16",7.6665,8.0959,7.6246,8.0331,4787200.0],["2001-01-17",7.9912,7.9912,7.4256,7.4885,7710800.0],["2001-01-18",7.3314,7.3314,6.881,7.2895,14735600.0],["2001-01-19",7.2057,7.499,7.0696,7.4152,9270400.0],["2001-01-22",7.4152,7.6246,7.4152,7.5409,3670000.0],["2001-01-23",7.5932,7.7817,7.5827,7.7084,5634400.0],["2001-01-24",7.7189,7.8655,7.6246,7.7084,6909600.0],["2001-01-25",7.7084,7.9703,7.677,7.9284,3667600.0],["2001-01-26",7.8865,8.0122,7.8027,7.8551,4761200.0],["2001-01-29",7.8542,7.9598,7.6045,7.6045,3847600.0],["2001-01-30",7.6062,7.6397,7.3264,7.4571,4783200.0],["2001-01-31",7.4571,7.5811,7.2895,7.3297,6278000.0],["2001-02-01",7.3984,7.4537,7.0716,7.2476,4325600.0],["2001-02-02",7.2895,7.6246,7.2895,7.6163,7096000.0],["2001-02-05",7.4236,7.7336,7.4236,7.5827,3293200.0],["2001-02-06",7.6665,7.8341,7.5375,7.7269,3076800.0],["2001-02-07",7.8592,8.0101,7.5844,7.9363,4278000.0],["2001-02-08",7.876,8.0017,7.7084,7.7252,2854400.0],["2001-02-09",7.7269,8.0385,7.7067,7.9548,3979200.0],["2001-02-12",8.1357,8.1693,7.7419,7.8039,3979200.0],["2001-02-13",7.6833,7.933,7.6246,7.9028,3431600.0],["2001-02-14",7.9095,8.0972,7.876,7.8877,3619200.0],["2001-02-15",7.8861,7.8861,7.5409,7.5911,4911200.0],["2001-02-16",7.7587,7.9095,7.6632,7.7151,4524400.0],["2001-02-20",7.7168,7.8341,7.6665,7.6816,3381200.0],["2001-02-21",7.7587,7.9179,7.4906,7.4906,6849600.0],["2001-02-22",7.5325,7.5911,7.3733,7.39,3140400.0],["2001-02-23",7.3917,7.5207,7.2225,7.3046,3176400.0],["2001-02-26",7.3481,7.4571,7.2979,7.4202,4626000.0],["2001-02-27",7.4135,7.5325,7.3984,7.4353,2584400.0],["2001-02-28",7.4353,7.4353,7.2057,7.3062,3330000.0],["2001-03-01",7.2476,7.3649,7.2057,7.313,4851200.0],["2001-03-02",7.4236,7.5794,7.3565,7.5576,9336000.0],["2001-03-05",7.6414,7.7922,7.6246,7.6615,2931200.0],["2001-03-06",7.7755,7.8592,7.7587,7.7671,4499600.0],["2001-03-07",7.9682,8.2447,7.9263,8.1743,8378800.0],["2001-03-08",8.3284,8.4307,8.0101,8.4206,5651200.0],["2001-03-09",8.3787,8.496,8.2849,8.4474,6679200.0],["2001-03-12",8.362,8.3787,7.9464,7.9598,4880800.0],["2001-03-13",7.9581,7.9749,7.7034,7.8626,6553200.0],["2001-03-14",7.6749,7.8006,7.5744,7.633,4060400.0],["2001-03-15",7.7755,7.7922,7.4571,7.5057,3136400.0],["2001-03-16",7.4571,7.6062,7.4169,7.5073,4697600.0],["2001-03-19",7.4738,7.7068,7.4738,7.6531,2903600.0],["2001-03-20",7.695,7.9581,7.6179,7.8257,5006800.0],["2001-03-21",7.8425,7.8643,7.3565,7.39,5675600.0],["2001-03-22",7.39,7.3984,6.9711,7.1789,4847600.0],["2001-03-23",7.1956,7.4152,7.1219,7.2861,3486400.0],["2001-03-26",7.2878,7.4152,7.2392,7.2778,4236000.0],["2001-03-27",7.2895,7.3431,7.0465,7.0951,11815600.0],["2001-03-28",7.1219,7.1956,6.9711,7.0281,2657200.0],["2001-03-29",6.9124,6.9141,6.5857,6.7181,6588000.0],["2001-03-30",6.7181,6.946,6.7181,6.9091,5249200.0],["2001-04-02",6.951,6.9711,6.6075,6.646,8120800.0],["2001-04-03",6.6443,6.6527,6.3109,6.3494,5719600.0],["2001-04-04",6.4516,6.6309,6.3511,6.5589,7132400.0],["2001-04-05",6.5689,6.7734,6.5187,6.7583,8214800.0],["2001-04-06",6.77,6.7834,6.5605,6.7616,3359200.0],["2001-04-09",6.8873,7.0381,6.8873,7.0381,2413600.0],["2001-04-10",7.1387,7.2292,7.0415,7.2007,4311600.0],["2001-04-11",7.3298,7.3298,7.1386,7.152,3938000.0],["2001-04-12",7.194,7.2963,7.1537,7.2728,3683600.0],["2001-04-16",7.2627,7.5227,7.2627,7.4825,3398800.0],["2001-04-17",7.4808,7.615,7.3801,7.5999,5079600.0],["2001-04-18",7.6016,7.6871,7.4472,7.4623,8219600.0],["2001-04-19",7.4204,7.4305,7.0028,7.256,8235200.0],["2001-04-20",7.2376,7.3969,7.1705,7.3298,3693600.0],["2001-04-23",7.3802,7.875,7.3634,7.8666,9175200.0],["2001-04-24",7.7575,7.984,7.7575,7.8246,6566400.0],["2001-04-25",7.9672,8.0494,7.8582,7.9991,5232000.0],["2001-04-26",8.1517,8.2222,8.0226,8.0226,4258000.0],["2001-04-27",8.0242,8.0494,7.8414,7.9337,4216000.0],["2001-04-30",7.9169,8.0511,7.615,7.781,5856800.0],["2001-05-01",7.7559,7.7559,7.5479,7.6234,7300000.0],["2001-05-02",7.5479,7.5496,7.1135,7.1185,9256000.0],["2001-05-03",7.1286,7.246,6.9021,7.0631,6272400.0],["2001-05-04",7.0866,7.3802,7.0866,7.3181,6524400.0],["2001-05-07",7.4472,7.4808,7.3047,7.3214,5735200.0],["2001-05-08",7.3382,7.4137,7.2342,7.3801,2998000.0],["2001-05-09",7.3801,7.5814,7.3801,7.5814,3400000.0],["2001-05-10",7.5647,7.615,7.4472,7.4774,4598000.0],["2001-05-11",7.4808,7.4808,7.3986,7.4489,4509200.0],["2001-05-14",7.5596,7.6234,7.4892,7.6234,3010000.0],["2001-05-15",7.6234,7.9588,7.6234,7.9102,5835600.0],["2001-05-16",7.9504,8.1333,7.9169,7.9303,7744400.0],["2001-05-17",7.8012,8.1182,7.7408,8.0662,5707200.0],["2001-05-18",8.0662,8.301,8.0595,8.2557,3606400.0],["2001-05-21",8.2725,8.3631,8.2574,8.3496,3418800.0],["2001-05-22",8.3446,8.3446,8.1702,8.2825,4126000.0],["2001-05-23",8.1349,8.1853,7.833,7.8448,9073600.0],["2001-05-24",7.6787,7.7659,7.5479,7.7139,9324400.0],["2001-05-25",7.6317,7.7324,7.5647,7.6284,5101600.0],["2001-05-29",7.7089,7.7995,7.4892,7.568,3372000.0],["2001-05-30",7.568,7.568,7.2963,7.5479,6669200.0],["2001-05-31",7.5059,7.5948,7.3986,7.5294,4746000.0],["2001-06-01",7.5563,7.6234,7.3466,7.5479,3074000.0],["2001-06-04",7.6737,7.7274,7.6234,7.6535,2226800.0],["2001-06-05",7.506,7.6167,7.4942,7.5563,5043200.0],["2001-06-06",7.464,7.4657,6.9608,7.0044,11105200.0],["2001-06-07",7.0044,7.0044,6.8518,6.9038,12032400.0],["2001-06-08",6.9843,7.0195,6.6958,6.9323,7369200.0],["2001-06-11",6.9944,7.0699,6.877,7.0246,6295200.0],["2001-06-12",7.1789,7.2544,7.0816,7.1705,6145200.0],["2001-06-13",7.2292,7.3365,6.9625,6.9742,4375600.0],["2001-06-14",6.9759,6.9759,6.835,6.8468,3242000.0],["2001-06-15",6.7445,6.9524,6.7445,6.83,2508000.0],["2001-06-18",6.8266,6.8266,6.6153,6.6254,6752000.0],["2001-06-19",6.7092,6.7092,6.5801,6.6874,6956400.0],["2001-06-20",6.7075,6.7897,6.5381,6.5599,4713600.0],["2001-06-21",6.6019,6.6086,6.0383,6.1976,7860400.0],["2001-06-22",6.2228,6.3905,6.097,6.3771,7061600.0],["2001-06-25",6.2731,6.4241,6.2731,6.2949,6090800.0],["2001-06-26",6.2899,6.3905,6.206,6.3671,4338000.0],["2001-06-27",6.2832,6.2832,6.1054,6.1574,4978800.0],["2001-06-28",6.1742,6.1742,5.8555,5.8941,7068000.0],["2001-06-29",6.0215,6.0702,5.9041,5.9628,6892800.0],["2001-07-02",6.0467,6.0551,5.7867,5.8471,4527600.0],["2001-07-03",5.8471,5.9695,5.837,5.9343,3196000.0],["2001-07-05",5.9377,6.1725,5.9377,6.0467,3009200.0],["2001-07-06",6.1205,6.2044,5.9611,6.1725,2991600.0],["2001-07-09",6.1389,6.1389,5.9209,5.9377,6753200.0],["2001-07-10",5.988,6.0383,5.8286,5.8639,10427200.0],["2001-07-11",5.7448,5.7448,5.468,5.6609,6388000.0],["2001-07-12",5.6777,5.7867,5.4881,5.5787,5466400.0],["2001-07-13",5.5586,5.8121,5.5166,5.708,3511600.0],["2001-07-16",5.6241,5.7601,5.4309,5.4763,3558800.0],["2001-07-17",5.2899,5.441,5.2899,5.3436,8650800.0],["2001-07-18",5.3453,5.3554,5.1723,5.2613,5303600.0],["2001-07-19",5.2731,5.3638,5.2059,5.2848,3556000.0],["2001-07-20",5.31,5.4326,5.2983,5.394,5237200.0],["2001-07-23",5.4578,5.5351,5.3738,5.3906,4372000.0],["2001-07-24",5.394,5.394,5.1723,5.1858,3461600.0],["2001-07-25",5.2764,5.6896,5.1639,5.6879,7194000.0],["2001-07-26",5.7097,5.8357,5.6694,5.7937,5642800.0],["2001-07-27",5.8776,6.1295,5.6996,6.1111,6578400.0],["2001-07-30",6.012,6.195,5.9431,5.9448,5908000.0],["2001-07-31",6.1295,6.1295,5.7937,5.9364,4961200.0],["2001-08-01",5.9952,6.0943,5.7769,5.8105,6032400.0],["2001-08-02",5.8357,5.928,5.7265,5.9112,4145200.0],["2001-08-03",5.8776,5.8928,5.7265,5.7718,2132800.0],["2001-08-06",5.7551,5.8474,5.6493,5.6963,2708400.0],["2001-08-07",5.7097,5.7886,5.6442,5.6442,2272000.0],["2001-08-08",5.6677,5.7181,5.3923,5.4024,2886000.0],["2001-08-09",5.4024,5.478,5.3335,5.399,3616000.0],["2001-08-10",5.4158,5.5334,5.3822,5.4595,1857600.0],["2001-08-13",5.3738,5.5905,5.3738,5.4948,5830000.0],["2001-08-14",5.6257,5.6257,5.5602,5.6257,3488400.0],["2001-08-15",5.5922,6.0808,5.5922,6.0792,8561200.0],["2001-08-16",6.0708,6.0724,5.8911,6.059,7024800.0],["2001-08-17",6.059,6.059,5.7937,5.9213,2636400.0],["2001-08-20",5.9196,5.9213,5.7265,5.7349,2693200.0],["2001-08-21",5.7937,5.8088,5.6845,5.7265,1725600.0],["2001-08-22",5.7853,5.9952,5.6257,5.661,4884400.0],["2001-08-23",5.6946,5.6946,5.567,5.5871,5970800.0],["2001-08-24",5.5451,5.5754,5.441,5.4981,3474000.0],["2001-08-27",5.4998,5.5267,5.399,5.4612,4073600.0],["2001-08-28",5.4192,5.4679,5.3906,5.3974,3018000.0],["2001-08-29",5.4545,5.5048,5.2899,5.4074,4306000.0],["2001-08-30",5.441,5.4477,5.2076,5.3033,6051200.0],["2001-08-31",5.3033,5.3654,5.2479,5.31,3770800.0],["2001-09-04",5.4578,5.4662,5.3738,5.4578,3626800.0],["2001-09-05",5.4158,5.4175,5.2496,5.3319,6250800.0],["2001-09-06",5.3403,5.525,5.2983,5.4712,3097600.0],["2001-09-07",5.4242,5.5586,5.3906,5.4864,3075600.0],["2001-09-10",5.4276,5.5552,5.4108,5.4964,4176800.0],["2001-09-17",5.5082,5.5737,5.1555,5.1673,4968800.0],["2001-09-18",5.0329,5.1455,4.8079,4.8684,6273600.0],["2001-09-19",4.8684,4.9036,4.5375,4.7172,7279200.0],["2001-09-20",4.6937,4.8667,4.6366,4.6836,4937600.0],["2001-09-21",4.4922,4.7995,4.4754,4.7676,4749600.0],["2001-09-24",5.0212,5.0212,4.551,4.5594,9009200.0],["2001-09-25",4.5359,4.5846,4.4166,4.4788,5164000.0],["2001-09-26",4.5325,4.5342,4.3965,4.4737,5196800.0],["2001-09-27",4.3327,4.6517,4.3327,4.5846,6070400.0],["2001-09-28",4.7273,4.9389,4.692,4.8583,4646800.0],["2001-10-01",4.8046,4.8281,4.6433,4.7424,5650400.0],["2001-10-02",4.6853,4.87,4.6853,4.8533,2577200.0],["2001-10-03",4.7357,5.0044,4.7038,4.9607,4257600.0],["2001-10-04",4.9994,5.3067,4.9994,5.2261,4872000.0],["2001-10-05",5.2899,5.3285,5.1555,5.2848,5476800.0],["2001-10-08",5.2764,5.4746,5.2227,5.3772,3940800.0],["2001-10-09",5.3755,5.4628,5.258,5.399,3540400.0],["2001-10-10",5.4074,5.7097,5.4074,5.7097,5016000.0],["2001-10-11",5.7097,5.8189,5.6073,5.7064,3843200.0],["2001-10-12",5.7097,5.7937,5.5586,5.7114,4282800.0],["2001-10-15",5.7164,5.7164,5.4222,5.5315,3646800.0],["2001-10-16",5.5483,5.7988,5.5483,5.7316,3622000.0],["2001-10-17",5.8156,5.9182,5.6996,5.7148,6595200.0],["2001-10-18",5.5819,5.624,5.4895,5.5769,4246800.0],["2001-10-19",5.4642,5.7517,5.3903,5.7164,4238800.0],["2001-10-22",5.6324,5.7988,5.6139,5.782,4129600.0],["2001-10-23",5.7484,6.014,5.6576,5.7669,7611600.0],["2001-10-24",5.7669,5.935,5.6694,5.8661,27489200.0],["2001-10-25",5.8661,6.204,5.8509,6.2023,14452000.0],["2001-10-26",6.0695,6.473,6.0695,6.3385,14991200.0],["2001-10-29",6.6243,6.6243,6.3705,6.3738,13771200.0],["2001-10-30",6.2376,6.2393,5.8829,5.9821,12000400.0],["2001-10-31",5.9501,6.13,5.7248,5.9468,5996800.0],["2001-11-01",5.9014,6.0695,5.8257,6.0477,4149600.0],["2001-11-02",6.014,6.0308,5.7837,5.8139,5805600.0],["2001-11-05",5.7332,5.8224,5.666,5.6879,3276400.0],["2001-11-06",5.5987,5.7332,5.5315,5.7265,3922000.0],["2001-11-07",5.6324,5.9804,5.6324,5.9316,6844000.0],["2001-11-08",5.9686,6.0527,5.9266,5.94,4969600.0],["2001-11-09",6.0863,6.389,6.0695,6.1553,4692400.0],["2001-11-12",6.1199,6.1351,5.9165,6.0695,4659600.0],["2001-11-13",6.0712,6.0964,5.935,6.0661,2283600.0],["2001-11-14",5.8846,5.9014,5.7097,5.7181,6393200.0],["2001-11-15",5.5483,5.55,5.128,5.3449,10120800.0],["2001-11-16",5.3449,5.5449,5.2558,5.5029,4586000.0],["2001-11-19",5.4693,5.5483,5.2978,5.5063,4305600.0],["2001-11-20",5.6156,5.8509,5.6156,5.7904,6112400.0],["2001-11-21",5.7837,5.8846,5.6761,5.7702,6645200.0],["2001-11-23",5.6996,5.935,5.6828,5.9081,2258000.0],["2001-11-26",5.824,5.8425,5.6996,5.8173,6841600.0],["2001-11-27",5.7332,5.9518,5.7164,5.8139,4650000.0],["2001-11-28",5.6996,5.9938,5.5987,5.7786,17070000.0],["2001-11-29",5.8173,5.9266,5.7753,5.9148,6272000.0],["2001-11-30",5.9131,5.9283,5.6811,5.8812,12771600.0],["2001-12-03",5.6324,6.0863,5.6156,6.0561,7028400.0],["2001-12-04",6.0527,6.2713,6.0107,6.2595,8112000.0],["2001-12-05",6.5571,6.6681,6.4579,6.5756,13107200.0],["2001-12-06",6.5756,6.5756,6.4007,6.4898,5495200.0],["2001-12-07",6.389,6.4713,6.3082,6.4159,5978800.0],["2001-12-10",6.2208,6.3469,6.2208,6.2813,3517600.0],["2001-12-11",6.2797,6.2813,6.0342,6.1199,7650800.0],["2001-12-12",5.9518,5.9989,5.8257,5.9972,5752000.0],["2001-12-13",5.8846,6.0342,5.7837,5.9216,4260000.0],["2001-12-14",5.9518,6.125,5.8812,6.0729,3004400.0],["2001-12-17",6.1452,6.1553,5.9955,6.0191,3640000.0],["2001-12-18",5.9182,6.1872,5.9115,6.1687,3732800.0],["2001-12-19",6.1687,6.3436,6.1435,6.32,3374800.0],["2001-12-20",6.2713,6.4394,6.2494,6.2544,4220800.0],["2001-12-21",6.3385,6.389,6.3066,6.3066,3864800.0],["2001-12-24",6.4142,6.4377,6.3553,6.3738,1420000.0],["2001-12-26",6.542,6.5789,6.4747,6.5571,7409200.0],["2001-12-27",6.5235,6.6311,6.4814,6.552,3221200.0],["2001-12-28",6.552,6.6647,6.5251,6.5991,2848000.0],["2001-12-31",6.5571,6.6512,6.5235,6.5756,2345200.0],["2002-01-02",6.4226,6.4579,6.2309,6.4041,4561600.0],["2002-01-03",6.3721,6.389,6.2444,6.2797,3991600.0],["2002-01-04",6.3049,6.3721,6.246,6.3536,4360400.0],["2002-01-07",6.3301,6.4545,6.2931,6.4091,4524400.0],["2002-01-08",6.3301,6.394,6.1704,6.3436,4264800.0],["2002-01-09",6.2998,6.3385,6.2259,6.3049,5834000.0],["2002-01-10",6.3049,6.3049,6.1788,6.241,4418400.0],["2002-01-11",6.0863,6.1368,5.9905,5.9905,3900400.0],["2002-01-14",5.7837,5.898,5.7332,5.8173,9906000.0],["2002-01-15",5.8577,5.952,5.8442,5.9082,5401600.0],["2002-01-16",5.8493,5.8745,5.7045,5.782,7443600.0],["2002-01-17",5.8291,5.8291,5.5732,5.6557,5520400.0],["2002-01-18",5.6591,5.681,5.4571,5.5126,11287600.0],["2002-01-22",5.723,5.723,5.4706,5.5042,3518400.0],["2002-01-23",5.5211,5.6978,5.4992,5.6507,4778000.0],["2002-01-24",5.6389,5.7887,5.6221,5.7466,3725600.0],["2002-01-25",5.7567,5.8291,5.7028,5.7685,4284800.0],["2002-01-28",5.8527,5.8695,5.5749,5.5833,4206800.0],["2002-01-29",5.5833,5.5833,5.3208,5.3763,5836800.0],["2002-01-30",5.2501,5.6019,5.1339,5.5379,10376400.0],["2002-01-31",5.6254,5.7853,5.585,5.7214,4880800.0],["2002-02-01",5.7214,5.7735,5.516,5.6002,6167600.0],["2002-02-04",5.5766,5.6389,5.479,5.5564,4694400.0],["2002-02-05",5.5766,5.5968,5.4184,5.5278,3127600.0],["2002-02-06",5.5615,5.6557,5.4722,5.5025,1988400.0],["2002-02-07",5.479,5.4807,5.346,5.3527,2368400.0],["2002-02-08",5.3359,5.4201,5.245,5.4184,4426800.0],["2002-02-11",5.4015,5.6052,5.3696,5.5665,2796400.0],["2002-02-12",5.4958,5.5379,5.4133,5.4537,2726400.0],["2002-02-13",5.4116,5.4958,5.3443,5.4756,2482000.0],["2002-02-14",5.4234,5.6204,5.3931,5.5514,3496400.0],["2002-02-15",5.5514,5.5547,5.4369,5.4958,3966400.0],["2002-02-19",5.4369,5.5783,5.3914,5.5244,2703200.0],["2002-02-20",5.5379,5.553,5.3982,5.4605,3503200.0],["2002-02-21",5.4874,5.6641,5.4874,5.6069,3438000.0],["2002-02-22",5.6237,5.7651,5.6052,5.7264,3172000.0],["2002-02-25",5.6911,5.9032,5.6911,5.8712,3995200.0],["2002-02-26",5.888,5.8897,5.7651,5.8274,3006800.0],["2002-02-27",5.8442,5.8745,5.7853,5.8072,2803600.0],["2002-02-28",5.8325,6.0092,5.8106,5.9234,6206800.0],["2002-03-01",5.9755,5.9755,5.8409,5.9166,2804800.0],["2002-03-04",5.9335,6.058,5.9335,6.0092,5098400.0],["2002-03-05",6.0429,6.0748,5.984,6.0445,3886800.0],["2002-03-06",6.1439,6.4132,6.0816,6.3879,6314800.0],["2002-03-07",6.4973,6.6775,6.4721,6.563,7192000.0],["2002-03-08",6.5647,6.6152,6.5007,6.5579,8809200.0],["2002-03-11",6.6488,6.728,6.5731,6.6472,3783600.0],["2002-03-12",6.5647,6.6623,6.5478,6.6573,4924400.0],["2002-03-13",6.6825,6.7633,6.6657,6.7044,7961600.0],["2002-03-14",6.7044,6.7044,6.5024,6.6236,3557600.0],["2002-03-15",6.5647,6.6741,6.5596,6.6068,4609200.0],["2002-03-18",6.6741,6.7162,6.5983,6.7128,4224400.0],["2002-03-19",6.733,6.8761,6.7313,6.8626,3495600.0],["2002-03-20",6.8491,6.8996,6.7364,6.8054,3099600.0],["2002-03-21",6.7532,6.9552,6.7364,6.9266,2851600.0],["2002-03-22",6.8677,6.9013,6.733,6.7599,4213600.0],["2002-03-25",6.6657,6.8491,6.6505,6.7128,2678000.0],["2002-03-26",6.6572,6.7616,6.5748,6.6152,2808000.0],["2002-03-27",6.6472,6.8845,6.6472,6.8458,2808800.0],["2002-03-28",6.8475,6.9047,6.77,6.8273,3432000.0],["2002-04-01",6.8778,6.9973,6.8778,6.967,2731200.0],["2002-04-02",7.0511,7.1521,7.0023,7.1252,4323200.0],["2002-04-03",7.0528,7.0545,6.8693,6.9198,3335600.0],["2002-04-04",6.935,7.0478,6.6253,6.6842,3795600.0],["2002-04-05",6.7263,6.7667,6.5142,6.6068,2259200.0],["2002-04-08",6.7162,6.9148,6.6741,6.7717,1640000.0],["2002-04-09",6.7734,6.7734,6.5495,6.5697,2324800.0],["2002-04-10",6.5697,6.7835,6.5563,6.7515,1749200.0],["2002-04-11",6.7094,6.8475,6.632,6.738,2887600.0],["2002-04-12",6.5881,6.6353,6.3573,6.4078,3609600.0],["2002-04-15",6.5375,6.6521,6.5375,6.5594,2804000.0],["2002-04-16",6.5881,6.6521,6.5375,6.546,3043200.0],["2002-04-17",6.6151,6.8055,6.6049,6.7633,4204000.0],["2002-04-18",6.8695,6.9183,6.7819,6.8493,2611600.0],["2002-04-19",6.8509,6.9891,6.7734,6.9605,3096400.0],["2002-04-22",6.9436,7.0228,6.9167,6.9655,3533600.0],["2002-04-23",6.9655,7.1306,6.915,7.0262,3115600.0],["2002-04-24",6.9082,7.0076,6.8964,6.9099,3294800.0],["2002-04-25",6.9335,7.1188,6.8577,7.038,3359200.0],["2002-04-26",7.0498,7.1104,7.0009,7.0986,2897600.0],["2002-04-29",7.0953,7.1374,6.9655,7.0953,1563600.0],["2002-04-30",7.1374,7.2368,7.0767,7.1694,3080400.0],["2002-05-01",6.9588,7.1761,6.9419,7.1711,4236400.0],["2002-05-02",7.1188,7.2789,7.0801,7.2789,2901200.0],["2002-05-03",7.3076,7.4306,7.2739,7.375,3870400.0],["2002-05-06",7.2789,7.2806,7.0919,7.1138,5366000.0],["2002-05-07",7.1273,7.1643,7.0346,7.1407,2861200.0],["2002-05-08",7.2452,7.3379,7.2115,7.3227,2126800.0],["2002-05-09",7.2789,7.348,7.1913,7.1964,2115200.0],["2002-05-10",7.2317,7.2621,7.1761,7.2031,1789600.0],["2002-05-13",7.1525,7.353,7.1273,7.353,1897200.0],["2002-05-14",7.4137,7.439,7.3429,7.3632,4055200.0],["2002-05-15",7.2857,7.3244,7.1525,7.1795,3450000.0],["2002-05-16",7.1795,7.3177,7.1795,7.2941,2520000.0],["2002-05-17",7.2031,7.2216,7.0717,7.1441,4073600.0],["2002-05-20",7.102,7.2183,7.0632,7.1947,1949200.0],["2002-05-21",7.1273,7.2772,7.1188,7.1626,2787200.0],["2002-05-22",7.1643,7.2469,7.1172,7.2469,3114800.0],["2002-05-23",7.3042,7.3042,7.1761,7.2688,1988400.0],["2002-05-24",7.1778,7.2267,7.0733,7.102,2731600.0],["2002-05-28",7.102,7.1357,6.9942,7.0464,1764400.0],["2002-05-29",6.9453,7.0683,6.9183,7.0498,2674800.0],["2002-05-30",7.0076,7.0346,6.8054,6.8594,3001600.0],["2002-05-31",6.9116,7.0312,6.9082,6.9082,2980000.0],["2002-06-03",6.9318,6.9318,6.6993,6.7583,2884000.0],["2002-06-04",6.7734,6.7903,6.6336,6.7094,3129600.0],["2002-06-05",6.6218,6.6757,6.5915,6.6656,2780400.0],["2002-06-06",6.7229,6.8408,6.5375,6.615,3050400.0],["2002-06-07",6.615,6.7296,6.5729,6.7043,2970800.0],["2002-06-10",6.6892,6.7263,6.4752,6.4752,2596000.0],["2002-06-11",6.5038,6.5594,6.3134,6.364,3304400.0],["2002-06-12",6.428,6.4752,6.3522,6.3775,3863600.0],["2002-06-13",6.4027,6.4769,6.3101,6.4112,4900000.0],["2002-06-14",6.3859,6.4803,6.2528,6.4584,4630800.0],["2002-06-17",6.5746,6.6471,6.5493,6.6066,1826400.0],["2002-06-18",6.6066,6.6622,6.5763,6.5965,2447600.0],["2002-06-19",6.6471,6.6976,6.5207,6.578,3892400.0],["2002-06-20",6.6134,6.6875,6.5578,6.5679,5856000.0],["2002-06-21",6.61,6.6386,6.428,6.5342,3721200.0],["2002-06-24",6.5342,6.6268,6.4954,6.5881,4274400.0],["2002-06-25",6.6471,6.7027,6.5881,6.5915,3310800.0],["2002-06-26",6.5797,6.6353,6.5022,6.6252,3859600.0],["2002-06-27",6.6673,6.6841,6.487,6.5999,3539600.0],["2002-06-28",6.6235,6.6892,6.5948,6.6892,3910800.0],["2002-07-01",6.6723,6.6858,6.5123,6.5207,2336800.0],["2002-07-02",6.5207,6.5696,6.3134,6.3471,2313200.0],["2002-07-03",6.3219,6.4482,6.268,6.3707,1974000.0],["2002-07-05",6.3539,6.4853,6.3539,6.4853,1086800.0],["2002-07-08",6.428,6.455,6.2814,6.3017,2282400.0],["2002-07-09",6.2882,6.3724,6.2326,6.2326,2368400.0],["2002-07-10",6.3017,6.3151,6.0354,6.059,2562000.0],["2002-07-11",5.9899,6.0287,5.8989,5.9748,3558000.0],["2002-07-12",5.995,6.091,5.8518,5.9343,2415600.0],["2002-07-15",5.8955,5.963,5.6948,5.963,3983200.0],["2002-07-16",5.8871,6.0153,5.7572,5.9293,3604000.0],["2002-07-17",6.0895,6.157,5.8416,5.9276,3699200.0],["2002-07-18",5.904,6.0069,5.8753,5.8837,1995200.0],["2002-07-19",5.8635,5.8871,5.7184,5.7252,4438800.0],["2002-07-22",5.7269,5.7775,5.3102,5.3355,5596400.0],["2002-07-23",5.3136,5.4384,5.214,5.2174,4390000.0],["2002-07-24",5.0858,5.5497,5.0639,5.5329,5108400.0],["2002-07-25",5.5076,5.5784,5.1955,5.3557,9980400.0],["2002-07-26",5.3304,5.4772,5.2478,5.4688,2932400.0],["2002-07-29",5.6341,5.7876,5.5497,5.7859,2815600.0],["2002-07-30",5.7859,5.8331,5.6138,5.791,2232400.0],["2002-07-31",5.7775,5.8534,5.6965,5.7842,2261200.0],["2002-08-01",5.8517,5.8517,5.5987,5.6088,2866400.0],["2002-08-02",5.5632,5.7066,5.4991,5.5852,2893200.0],["2002-08-05",5.5784,5.6914,5.376,5.3878,2321600.0],["2002-08-06",5.5329,5.6577,5.5143,5.5987,2284400.0],["2002-08-07",5.6931,5.71,5.5211,5.6779,1716400.0],["2002-08-08",5.6931,5.9073,5.6425,5.8972,1604800.0],["2002-08-09",5.8618,6.0642,5.737,5.99,2010800.0],["2002-08-12",5.99,6.1098,5.8618,6.0727,1616400.0],["2002-08-13",5.9478,6.0372,5.8129,5.8179,3402000.0],["2002-08-14",5.8449,5.9073,5.7319,5.8787,3074800.0],["2002-08-15",5.8955,6.0659,5.8955,6.0305,3214800.0],["2002-08-16",6.0136,6.0136,5.8635,5.9208,3489200.0],["2002-08-19",5.904,5.9816,5.823,5.9461,3085200.0],["2002-08-20",5.9461,5.9461,5.7724,5.8163,1522800.0],["2002-08-21",5.8163,5.8955,5.7269,5.8635,1522000.0],["2002-08-22",5.8466,6.0305,5.8466,6.017,2017200.0],["2002-08-23",6.0069,6.0069,5.9057,5.9175,1873200.0],["2002-08-26",5.9208,6.022,5.8365,5.9917,1221600.0],["2002-08-27",6.1148,6.1401,6.0086,6.0558,2435600.0],["2002-08-28",6.0406,6.0423,5.8854,5.9023,1948800.0],["2002-08-29",5.8449,5.9124,5.7538,5.7791,2377600.0],["2002-08-30",5.7859,5.9495,5.7775,5.877,2084800.0],["2002-09-03",5.7926,5.7943,5.6071,5.6594,2545200.0],["2002-09-04",5.6931,5.7235,5.5143,5.6847,1600400.0],["2002-09-05",5.6341,5.769,5.6273,5.7437,1817200.0],["2002-09-06",5.823,5.904,5.769,5.8534,1490800.0],["2002-09-09",5.8112,5.8685,5.7572,5.8281,1955600.0],["2002-09-10",5.8534,5.9698,5.8416,5.963,1664000.0],["2002-09-11",5.9883,6.0305,5.9883,6.0086,2940800.0],["2002-09-12",5.9883,6.0069,5.8787,5.9158,3367200.0],["2002-09-13",5.882,5.9833,5.8567,5.9411,3015600.0],["2002-09-16",5.9411,6.0474,5.8905,6.0153,2346800.0],["2002-09-17",5.904,5.9495,5.8213,5.8686,3518000.0],["2002-09-18",5.8871,5.963,5.823,5.9428,2854400.0],["2002-09-19",5.8196,5.9377,5.7724,5.7724,3225200.0],["2002-09-20",5.7724,5.8449,5.7387,5.7387,2153200.0],["2002-09-23",5.7859,5.8787,5.7218,5.7657,1908400.0],["2002-09-24",5.7522,5.7522,5.5801,5.5868,2578000.0],["2002-09-25",5.6476,5.8601,5.5666,5.8281,5736800.0],["2002-09-26",5.8534,6.0389,5.8281,6.0001,2020400.0],["2002-09-27",5.9445,6.1317,5.9343,6.0187,2022800.0],["2002-09-30",6.0187,6.1148,5.8888,6.0659,2680800.0],["2002-10-01",5.9208,6.103,5.9208,6.0895,2276000.0],["2002-10-02",6.0727,6.3544,6.0575,6.1553,6008800.0],["2002-10-03",6.0727,6.1637,5.9714,6.0355,3456800.0],["2002-10-04",6.0558,6.1064,5.8432,5.8989,2779600.0],["2002-10-07",5.8955,6.0102,5.8196,5.8365,2125600.0],["2002-10-08",5.8365,5.8753,5.6661,5.7606,2997600.0],["2002-10-09",5.7606,5.7758,5.5919,5.6189,2463200.0],["2002-10-10",5.6189,5.6408,5.4654,5.6223,5840800.0],["2002-10-11",5.6779,5.7707,5.6273,5.7319,2529200.0],["2002-10-14",5.7353,6.0693,5.7184,6.0355,3026800.0],["2002-10-15",6.147,6.2551,6.147,6.2264,3270800.0],["2002-10-16",6.2264,6.2433,6.0744,6.1318,1932000.0],["2002-10-17",6.2889,6.348,6.1774,6.3412,1804000.0],["2002-10-18",6.3074,6.3682,6.2129,6.3041,2036400.0],["2002-10-21",6.2517,6.4594,6.2483,6.3834,2770000.0],["2002-10-22",6.2399,6.2905,6.0676,6.2872,4938000.0],["2002-10-23",6.2872,6.581,6.2821,6.5607,4937200.0],["2002-10-24",6.6367,6.6418,6.4223,6.4628,2617200.0],["2002-10-25",6.451,6.4527,6.0423,6.1588,9680400.0],["2002-10-28",6.2889,6.3091,6.0491,6.1858,3318400.0],["2002-10-29",6.1183,6.1217,5.9596,6.0406,3025600.0],["2002-10-30",6.0423,6.3767,6.0423,6.299,4125200.0],["2002-10-31",6.3496,6.4577,6.0795,6.0795,3896000.0],["2002-11-01",6.223,6.3868,6.2213,6.3581,3068800.0],["2002-11-04",6.4037,6.456,6.326,6.3969,4158400.0],["2002-11-05",6.4206,6.451,6.2939,6.3682,2196000.0],["2002-11-06",6.3969,6.4358,6.3091,6.4206,3075200.0],["2002-11-07",6.4662,6.4662,6.3176,6.3936,2641600.0],["2002-11-08",6.3767,6.4003,6.2855,6.3311,1881600.0],["2002-11-11",6.3142,6.4138,6.2331,6.2838,1654800.0],["2002-11-12",6.2872,6.3311,6.2061,6.2298,1772800.0],["2002-11-13",6.2129,6.3074,5.9646,6.0541,5013200.0],["2002-11-14",6.0879,6.3615,6.0828,6.3615,5830000.0],["2002-11-15",6.1723,6.3733,6.1723,6.348,3357600.0],["2002-11-18",6.4172,6.4273,6.3243,6.4104,3000400.0],["2002-11-19",6.4155,6.5016,6.3496,6.4695,2836800.0],["2002-11-20",6.5016,6.7381,6.5,6.7381,4789200.0],["2002-11-21",6.7465,6.8782,6.7144,6.8157,5854800.0],["2002-11-22",6.6114,6.6367,6.4814,6.4814,13425200.0],["2002-11-25",6.5658,6.5658,6.4847,6.527,4308800.0],["2002-11-26",6.527,6.527,6.3632,6.3682,3096400.0],["2002-11-27",6.3851,6.5016,6.3716,6.4645,2897200.0],["2002-11-29",6.5152,6.6013,6.5135,6.5472,1968000.0],["2002-12-02",6.6638,6.6638,6.5287,6.6013,4146800.0],["2002-12-03",6.608,6.7127,6.5574,6.6604,4810400.0],["2002-12-04",6.6621,6.6621,6.5405,6.5641,2324000.0],["2002-12-05",6.6604,6.6621,6.5692,6.6384,3975600.0],["2002-12-06",6.6131,6.7549,6.6047,6.7313,2870000.0],["2002-12-09",6.7313,6.8394,6.6435,6.6502,3858800.0],["2002-12-10",6.6536,6.7972,6.6452,6.782,2583600.0],["2002-12-11",6.782,6.8478,6.6874,6.8022,3411600.0],["2002-12-12",6.8022,7.0488,6.8022,7.0066,5904000.0],["2002-12-13",7.0251,7.0707,6.9238,6.9508,3702800.0],["2002-12-16",6.9931,7.0758,6.9728,6.988,3462400.0],["2002-12-17",6.9711,7.0235,6.8681,6.8732,2517600.0],["2002-12-18",6.8563,6.858,6.7229,6.733,2884400.0],["2002-12-19",6.733,6.7853,6.6536,6.7212,3775200.0],["2002-12-20",6.8394,6.9897,6.8242,6.9897,5518000.0],["2002-12-23",6.9897,7.0927,6.9188,7.0353,3240400.0],["2002-12-24",7.0606,7.064,6.9762,6.9762,880000.0],["2002-12-26",6.9779,7.0167,6.9272,6.9407,1375600.0],["2002-12-27",6.939,6.9762,6.7583,6.7769,2621200.0],["2002-12-30",6.8141,6.8816,6.7414,6.7634,2630000.0],["2002-12-31",6.7465,6.7718,6.657,6.7414,1704000.0],["2003-01-02",6.8309,6.9508,6.7972,6.9508,2000800.0],["2003-01-03",6.966,6.9998,6.885,6.9069,2995600.0],["2003-01-06",6.9019,6.9796,6.858,6.8732,3040400.0],["2003-01-07",6.8748,6.8748,6.5016,6.5439,5687600.0],["2003-01-08",6.5455,6.6063,6.4848,6.5236,4426000.0],["2003-01-09",6.5506,6.6367,6.532,6.635,3413200.0],["2003-01-10",6.6367,6.6452,6.5523,6.5726,2564400.0],["2003-01-13",6.6435,6.6452,6.4847,6.5405,4205600.0],["2003-01-14",6.603,6.63,6.5591,6.5743,3808000.0],["2003-01-15",6.5793,6.7095,6.5709,6.6926,2954400.0],["2003-01-16",6.7196,6.7889,6.6824,6.6926,5422400.0],["2003-01-17",6.6943,6.701,6.6047,6.6351,2758800.0],["2003-01-21",6.6368,6.6368,6.4863,6.4863,3279600.0],["2003-01-22",6.4745,6.532,6.3393,6.4678,5779600.0],["2003-01-23",6.483,6.5066,6.3849,6.4745,3480000.0],["2003-01-24",6.4745,6.4779,6.3224,6.3224,4325200.0],["2003-01-27",6.2598,6.2818,6.035,6.0857,4258400.0],["2003-01-28",6.1094,6.3308,6.1094,6.27,5933200.0],["2003-01-29",6.2412,6.559,6.2226,6.4914,7286400.0],["2003-01-30",6.5083,6.6182,6.3934,6.4086,3079600.0],["2003-01-31",6.4086,6.6098,6.3613,6.5523,2964800.0],["2003-02-03",6.554,6.5928,6.483,6.5388,2076800.0],["2003-02-04",6.5404,6.7585,6.4576,6.7433,5935600.0],["2003-02-05",6.7619,6.8126,6.701,6.7179,4570800.0],["2003-02-06",6.7027,6.7653,6.625,6.6757,2756400.0],["2003-02-07",6.6875,6.7382,6.5692,6.6013,2033200.0],["2003-02-10",6.6436,6.6841,6.5962,6.6638,2053200.0],["2003-02-11",6.7061,6.7585,6.6131,6.6385,1727200.0],["2003-02-12",6.6436,6.6605,6.4508,6.4508,4249600.0],["2003-02-13",6.4796,6.5083,6.3917,6.4999,2712000.0],["2003-02-14",6.5151,6.5726,6.4644,6.5726,2054000.0],["2003-02-18",6.5861,6.6757,6.5489,6.6706,2074400.0],["2003-02-19",6.6723,6.7213,6.6368,6.7213,1990400.0],["2003-02-20",6.7129,6.8447,6.7078,6.7957,7028400.0],["2003-02-21",6.7957,6.9123,6.7957,6.8633,7469600.0],["2003-02-24",6.8633,7.0459,6.8599,7.0459,7772000.0],["2003-02-25",7.1169,7.2403,7.0273,7.0729,9621600.0],["2003-02-26",7.0746,7.1727,7.0324,7.1237,3216000.0],["2003-02-27",7.1794,7.1794,6.9478,7.0155,4452800.0],["2003-02-28",7.051,7.1287,6.9529,6.9817,2934400.0],["2003-03-03",6.9817,7.007,6.8819,6.914,7665600.0],["2003-03-04",6.9563,7.0087,6.914,6.914,4439200.0],["2003-03-05",6.9563,7.029,6.9225,7.029,3278800.0],["2003-03-06",6.9867,7.0899,6.985,7.0746,3389200.0],["2003-03-07",7.0493,7.1169,7.0239,7.1084,2812000.0],["2003-03-10",7.0713,7.2403,7.0713,7.149,7392000.0],["2003-03-11",7.1592,7.2048,7.0374,7.056,3600800.0],["2003-03-12",7.056,7.056,6.8346,6.9326,4786000.0],["2003-03-13",6.9901,6.9901,6.7872,6.8227,5397600.0],["2003-03-14",6.8228,6.8278,6.6267,6.6943,6180800.0],["2003-03-17",6.7179,6.7788,6.6385,6.6791,4893200.0],["2003-03-18",6.6791,6.7873,6.4745,6.7839,8357200.0],["2003-03-19",6.8092,6.8194,6.701,6.7737,3551200.0],["2003-03-20",6.7737,6.8887,6.7298,6.8481,3358000.0],["2003-03-21",6.8802,6.8802,6.6267,6.6351,3591200.0],["2003-03-24",6.6503,6.7196,6.5218,6.5573,2716800.0],["2003-03-25",6.5675,6.7365,6.5675,6.6622,3656800.0],["2003-03-26",6.6436,6.6436,6.554,6.5793,3723600.0],["2003-03-27",6.5692,6.7281,6.5455,6.6875,4361200.0],["2003-03-28",6.6723,6.8177,6.6723,6.7771,2200000.0],["2003-03-31",6.7636,6.7957,6.6808,6.6875,3391200.0],["2003-04-01",6.7298,6.8092,6.7095,6.8042,2851600.0],["2003-04-02",6.7957,6.7957,6.6453,6.6723,3906800.0],["2003-04-03",6.7551,6.7551,6.5489,6.5658,4353200.0],["2003-04-04",6.5759,6.6047,6.417,6.4424,8294400.0],["2003-04-07",6.4441,6.4441,6.3494,6.3596,6566400.0],["2003-04-08",6.3427,6.3427,6.2311,6.2446,5246800.0],["2003-04-09",6.2497,6.3139,6.2378,6.2598,3906800.0],["2003-04-10",6.3376,6.5202,6.3376,6.5134,5854800.0],["2003-04-11",6.5134,6.5489,6.3596,6.4661,4516800.0],["2003-04-14",6.4728,6.5067,6.4474,6.4813,2782400.0],["2003-04-15",6.439,6.4914,6.4153,6.4898,3886400.0],["2003-04-16",6.5236,6.5321,6.3679,6.3814,2664800.0],["2003-04-17",6.3814,6.5642,6.3814,6.549,2997200.0],["2003-04-21",6.5608,6.637,6.5185,6.6285,2843600.0],["2003-04-22",6.615,6.725,6.5541,6.6979,2670400.0],["2003-04-23",6.6979,6.7453,6.5761,6.6014,2742800.0],["2003-04-24",6.5744,6.6454,6.4694,6.4982,4674800.0],["2003-04-25",6.4576,6.4728,6.4001,6.461,3774800.0],["2003-04-28",6.4694,6.5388,6.4018,6.4458,2138000.0],["2003-04-29",6.4136,6.4254,6.1868,6.2122,4841600.0],["2003-04-30",6.2528,6.3561,6.2528,6.3256,5828400.0],["2003-05-01",6.3104,6.3628,6.2241,6.2647,3716800.0],["2003-05-02",6.2731,6.3476,6.2698,6.3121,4296400.0],["2003-05-05",6.3442,6.5067,6.3205,6.3916,4346400.0],["2003-05-06",6.3882,6.4221,6.2985,6.3188,2959600.0],["2003-05-07",6.3188,6.4001,6.2122,6.307,5816400.0],["2003-05-08",6.307,6.3747,6.2444,6.3019,3404400.0],["2003-05-09",6.3019,6.4254,6.263,6.4187,6980400.0],["2003-05-12",6.4458,6.6099,6.3933,6.5304,4960400.0],["2003-05-13",6.4914,6.6437,6.4864,6.6234,3548400.0],["2003-05-14",6.5997,6.7013,6.5913,6.6861,4040800.0],["2003-05-15",6.6861,6.7656,6.6861,6.7436,3317600.0],["2003-05-16",6.7436,6.791,6.6725,6.791,3561600.0],["2003-05-19",6.7622,6.8265,6.7097,6.7351,4340400.0],["2003-05-20",6.7385,6.7487,6.5761,6.6251,4228400.0],["2003-05-21",6.6336,6.9974,6.6031,6.9568,7344000.0],["2003-05-22",6.9585,7.0397,6.95,6.994,4331200.0],["2003-05-23",6.994,7.1413,6.9636,7.1091,2778800.0],["2003-05-27",7.1057,7.2631,7.0803,7.2293,3972000.0],["2003-05-28",7.2631,7.2631,7.1514,7.1802,5024000.0],["2003-05-29",7.1717,7.1751,7.1159,7.1379,7030400.0],["2003-05-30",7.1667,7.2936,7.0736,7.2936,8440000.0],["2003-06-02",7.3071,7.4459,7.2868,7.3596,5461600.0],["2003-06-03",7.2936,7.4746,7.2851,7.4696,4530400.0],["2003-06-04",7.4882,7.5863,7.3833,7.4357,6269200.0],["2003-06-05",7.4374,7.4425,7.3342,7.4408,5873200.0],["2003-06-06",7.4543,7.5728,7.3866,7.3934,5384000.0],["2003-06-09",7.3934,7.3934,7.3274,7.3274,3628000.0],["2003-06-10",7.3443,7.412,7.2936,7.3376,4064400.0],["2003-06-11",7.3376,7.6879,7.3376,7.6523,5184800.0],["2003-06-12",7.6523,7.7099,7.3359,7.4036,5813200.0],["2003-06-13",7.4053,7.4053,7.099,7.2056,10050800.0],["2003-06-16",7.2056,7.2056,7.0059,7.099,5178800.0],["2003-06-17",7.099,7.1514,7.0245,7.0651,5583600.0],["2003-06-18",7.0651,7.1328,6.9467,6.9924,5626400.0],["2003-06-19",6.9924,7.2293,6.8587,7.1243,5133200.0],["2003-06-20",7.1243,7.1683,7.033,7.0499,4329600.0],["2003-06-23",7.0736,7.1463,7.0279,7.1345,3891200.0],["2003-06-24",7.1328,7.1836,7.0736,7.0736,2681600.0],["2003-06-25",7.1074,7.302,7.0634,7.2682,6044800.0],["2003-06-26",7.2597,7.319,7.0922,7.104,5798400.0],["2003-06-27",7.0431,7.1413,7.0228,7.0854,3302000.0],["2003-06-30",7.1751,7.1751,7.055,7.0803,3839600.0],["2003-07-01",7.0803,7.0803,6.923,7.0008,3734000.0],["2003-07-02",7.0008,7.0228,6.9077,6.9331,5526400.0],["2003-07-03",6.9264,7.0702,6.8874,6.972,2418000.0],["2003-07-07",7.0245,7.0245,6.7707,6.813,4641200.0],["2003-07-08",6.813,6.8553,6.6624,6.7673,3578800.0],["2003-07-09",6.818,6.8807,6.769,6.8468,2804400.0],["2003-07-10",6.8164,6.8282,6.6133,6.6573,4464400.0],["2003-07-11",6.6928,6.7267,6.6217,6.6844,2433200.0],["2003-07-14",6.6844,6.7047,6.5168,6.5202,4625600.0],["2003-07-15",6.5541,6.5744,6.4389,6.4897,4336400.0],["2003-07-16",6.4897,6.5405,6.3931,6.3999,4235600.0],["2003-07-17",6.3999,6.5999,6.388,6.5999,5089600.0],["2003-07-18",6.5999,6.7744,6.5999,6.7269,3412400.0],["2003-07-21",6.7354,6.8184,6.6642,6.6846,2866000.0],["2003-07-22",6.6846,6.6846,6.5914,6.6304,3326400.0],["2003-07-23",6.6422,6.7015,6.5151,6.571,2557200.0],["2003-07-24",6.5965,6.6795,6.4812,6.4812,2698400.0],["2003-07-25",6.4558,6.61,6.4507,6.6083,3452800.0],["2003-07-28",6.5863,6.6744,6.5338,6.6287,3569200.0],["2003-07-29",6.6422,6.6439,6.4694,6.4745,2809600.0],["2003-07-30",6.6202,6.6202,6.4846,6.5422,4634400.0],["2003-07-31",6.5592,6.7015,6.5016,6.571,4305600.0],["2003-08-01",6.571,6.627,6.4982,6.5846,2767600.0],["2003-08-04",6.5406,6.5541,6.4169,6.4592,3002000.0],["2003-08-05",6.4728,6.5999,6.4406,6.5287,4368800.0],["2003-08-06",6.5575,6.6422,6.4626,6.6083,5455600.0],["2003-08-07",6.6083,6.8777,6.6083,6.7862,5734800.0],["2003-08-08",6.8574,6.8574,6.6676,6.7202,2939600.0],["2003-08-11",6.8439,6.9455,6.8235,6.9065,4105200.0],["2003-08-12",6.9065,7.0726,6.9065,7.0726,5792400.0],["2003-08-13",7.0726,7.1065,7.0252,7.0252,4562800.0],["2003-08-14",7.015,7.0743,6.8506,6.9658,6082800.0],["2003-08-15",6.9438,7.0574,6.9438,7.0201,1164800.0],["2003-08-18",7.0201,7.1082,7.0201,7.0489,1615200.0],["2003-08-19",6.8727,6.9692,6.8693,6.9218,5026000.0],["2003-08-20",6.9218,7.0065,6.8964,6.9642,2447600.0],["2003-08-21",6.9811,7.0404,6.9523,7.0387,4284800.0],["2003-08-22",7.0489,7.098,7.0201,7.0811,3681200.0],["2003-08-25",7.0743,7.0997,7.0133,7.0319,2908400.0],["2003-08-26",6.9947,7.0269,6.9099,6.998,3000800.0],["2003-08-27",7.0099,7.1251,7.0082,7.0319,3471600.0],["2003-08-28",7.0743,7.1878,7.0319,7.1404,4750400.0],["2003-08-29",7.1234,7.1912,7.0912,7.1844,1790000.0],["2003-09-02",7.1844,7.2014,7.1167,7.1912,3061200.0],["2003-09-03",7.2336,7.242,7.1624,7.1963,2369200.0],["2003-09-04",7.176,7.2641,7.1709,7.1929,3473200.0],["2003-09-05",7.1929,7.2048,7.054,7.0777,3410800.0],["2003-09-08",7.0641,7.1489,7.0489,7.1489,3234400.0],["2003-09-09",7.1489,7.1489,7.0319,7.0438,2177200.0],["2003-09-10",7.0099,7.0319,6.9421,6.9794,4316400.0],["2003-09-11",6.9794,6.9964,6.8557,6.9082,3188400.0],["2003-09-12",6.937,6.9387,6.8523,6.9116,2139200.0],["2003-09-15",6.9438,6.9438,6.8472,6.9133,1807200.0],["2003-09-16",6.9811,7.0353,6.9269,7.0336,3322800.0],["2003-09-17",7.0336,7.0421,6.8523,6.9252,5151600.0],["2003-09-18",6.9421,7.0455,6.854,7.0319,4710800.0],["2003-09-19",7.0319,7.0489,6.9472,7.015,4119200.0],["2003-09-22",7.0167,7.0777,6.9387,7.0607,3561600.0],["2003-09-23",7.0607,7.0828,6.9387,6.998,4382800.0],["2003-09-24",7.1167,7.1709,7.0404,7.0912,4632000.0],["2003-09-25",7.0421,7.0828,6.9896,6.9896,2728400.0],["2003-09-26",6.9913,7.0065,6.8269,6.8896,2959200.0],["2003-09-29",6.8777,6.9472,6.854,6.9387,2233600.0],["2003-09-30",6.9218,7.1184,6.9065,7.0726,3453200.0],["2003-10-01",7.0218,7.1082,7.0116,7.0811,3950400.0],["2003-10-02",7.1167,7.1624,7.0472,7.1624,3021200.0],["2003-10-03",7.1624,7.2556,7.1251,7.2065,1607200.0],["2003-10-06",7.2404,7.2404,7.1641,7.1844,2518400.0],["2003-10-07",7.1844,7.2183,7.1031,7.2014,2421600.0],["2003-10-08",7.2099,7.2353,7.1353,7.1777,3211200.0],["2003-10-09",7.1777,7.1912,7.054,7.1336,4418400.0],["2003-10-10",7.1336,7.2437,7.1336,7.2437,4118800.0],["2003-10-13",7.2692,7.2776,7.2031,7.2488,1163200.0],["2003-10-14",7.2488,7.2488,6.9523,7.1861,5769200.0],["2003-10-15",7.159,7.1743,7.0114,7.0335,4053200.0],["2003-10-16",7.0334,7.1386,7.0334,7.1251,2254800.0],["2003-10-17",7.1081,7.1115,7.0335,7.0826,2780400.0],["2003-10-20",7.0402,7.0538,6.9792,7.0301,2549200.0],["2003-10-21",7.0301,7.1827,7.0301,7.1301,3890400.0],["2003-10-22",7.142,7.1878,7.086,7.1335,1911600.0],["2003-10-23",7.1335,7.1335,7.0097,7.1098,3104800.0],["2003-10-24",7.1115,7.142,7.0538,7.1183,2286400.0],["2003-10-27",7.1013,7.1251,7.0063,7.0165,2194800.0],["2003-10-28",7.0165,7.0436,6.9368,6.9843,4104800.0],["2003-10-29",6.9843,7.0843,6.9724,7.0606,2312000.0],["2003-10-30",7.0742,7.1183,6.9758,6.9893,3508800.0],["2003-10-31",6.9724,7.1997,6.93,7.1488,4025200.0],["2003-11-03",7.1658,7.2184,7.0996,7.1675,2414400.0],["2003-11-04",7.2048,7.2184,7.0368,7.1335,4045200.0],["2003-11-05",7.1081,7.142,7.0521,7.0657,3613200.0],["2003-11-06",7.0742,7.1098,6.9995,7.0657,2985200.0],["2003-11-07",7.1081,7.1149,7.0572,7.0826,3224800.0],["2003-11-10",7.0826,7.12,7.0402,7.0742,2462800.0],["2003-11-11",7.1064,7.1183,7.0538,7.0945,1680400.0],["2003-11-12",7.1064,7.237,7.0826,7.2268,3510000.0],["2003-11-13",7.2676,7.3201,7.1929,7.3117,2967600.0],["2003-11-14",7.2964,7.4067,7.2523,7.2947,3310400.0],["2003-11-17",7.2947,7.2947,7.1488,7.2014,1905200.0],["2003-11-18",7.2353,7.2506,7.1692,7.2116,2647200.0],["2003-11-19",7.2659,7.2659,7.2065,7.2235,2244000.0],["2003-11-20",7.2251,7.2777,7.1912,7.2268,3450000.0],["2003-11-21",7.2523,7.2523,7.1166,7.1318,2484400.0],["2003-11-24",7.1166,7.1251,7.0572,7.0742,4611200.0],["2003-11-25",7.0911,7.1234,7.0606,7.1064,4702800.0],["2003-11-26",7.1166,7.1166,7.0742,7.1081,3726000.0],["2003-11-28",7.1285,7.142,7.0776,7.1149,566000.0],["2003-12-01",7.1251,7.2184,7.1166,7.1963,2673600.0],["2003-12-02",7.2184,7.2828,7.2116,7.2693,5000000.0],["2003-12-03",7.2591,7.2676,7.1692,7.1844,3670000.0],["2003-12-04",7.159,7.634,7.159,7.5593,8414000.0],["2003-12-05",7.5916,7.634,7.5254,7.5526,3012400.0],["2003-12-08",7.5712,7.6153,7.5152,7.6085,3632000.0],["2003-12-09",7.6102,7.6679,7.6102,7.6425,3655600.0],["2003-12-10",7.6696,7.6832,7.5967,7.5984,2507600.0],["2003-12-11",7.6001,7.6594,7.5644,7.6527,2106000.0],["2003-12-12",7.6934,7.7595,7.656,7.7561,1894000.0],["2003-12-15",7.7154,7.7171,7.6459,7.6543,2993600.0],["2003-12-16",7.6628,7.7968,7.6628,7.751,3568000.0],["2003-12-17",7.7341,7.8494,7.7002,7.841,3048800.0],["2003-12-18",7.863,8.0615,7.8477,8.0089,7271200.0],["2003-12-19",7.9665,8.0038,7.8885,7.9614,3246800.0],["2003-12-22",7.9563,7.9563,7.8325,7.8885,3038800.0],["2003-12-23",7.8715,7.8732,7.7341,7.8155,2737200.0],["2003-12-24",7.8223,7.9902,7.8121,7.936,1439600.0],["2003-12-26",7.9309,7.9648,7.9088,7.9478,487600.0],["2003-12-29",7.9495,8.0208,7.88,7.9902,2633600.0],["2003-12-30",8.0038,8.0411,7.9394,7.9546,2344400.0],["2003-12-31",7.9648,7.9767,7.7884,7.8325,3106000.0],["2004-01-02",7.8121,7.8206,7.7019,7.7731,2510800.0],["2004-01-05",7.807,7.9071,7.7646,7.9054,2688400.0],["2004-01-06",7.9682,7.9902,7.8257,7.8732,2844800.0],["2004-01-07",7.863,7.863,7.7578,7.7748,3996400.0],["2004-01-08",7.8121,7.8291,7.6866,7.7544,3156800.0],["2004-01-09",7.7527,7.8885,7.7035,7.7748,5900400.0],["2004-01-12",7.7935,7.7935,7.6679,7.7019,3524400.0],["2004-01-13",7.7018,7.8393,7.6849,7.7239,4208000.0],["2004-01-14",7.7952,7.853,7.763,7.8496,2951200.0],["2004-01-15",7.9005,7.982,7.5558,7.6067,6737200.0],["2004-01-16",7.6084,7.712,7.5897,7.6967,3740400.0],["2004-01-20",7.7392,7.9736,7.7392,7.9345,3500800.0],["2004-01-21",7.9226,7.9617,7.8292,7.8581,3672000.0],["2004-01-22",7.8971,7.943,7.6628,7.8173,5332800.0],["2004-01-23",7.8564,8.0585,7.8547,7.9634,3343600.0],["2004-01-26",7.9294,7.9736,7.8071,7.9736,2567600.0],["2004-01-27",7.9905,8.0245,7.87,7.9158,3370000.0],["2004-01-28",7.8954,7.9073,7.7748,7.7952,4606000.0],["2004-01-29",7.7952,7.7952,7.6339,7.6933,3875600.0],["2004-01-30",7.6747,7.7103,7.6101,7.6933,3418400.0],["2004-02-02",7.6746,7.7715,7.5812,7.6594,2932000.0],["2004-02-03",7.6594,7.7816,7.6424,7.6916,2211600.0],["2004-02-04",7.6933,7.7154,7.5031,7.549,3109600.0],["2004-02-05",7.4997,7.5014,7.2093,7.2857,6024000.0],["2004-02-06",7.3537,7.4267,7.2246,7.3469,5080800.0],["2004-02-09",7.3248,7.4403,7.3231,7.3299,4084000.0],["2004-02-10",7.3724,7.4471,7.3027,7.4335,6201200.0],["2004-02-11",7.391,7.3961,7.3044,7.3435,6475200.0],["2004-02-12",7.3503,7.5184,7.3503,7.4912,5893600.0],["2004-02-13",7.4878,7.4878,7.391,7.4318,3194800.0],["2004-02-17",7.442,7.4997,7.442,7.4675,2382400.0],["2004-02-18",7.442,7.481,7.3707,7.391,2573200.0],["2004-02-19",7.3944,7.4505,7.3231,7.3367,2178000.0],["2004-02-20",7.3384,7.3503,7.2093,7.3027,3603200.0],["2004-02-23",7.3282,7.3588,7.2654,7.3095,1856400.0],["2004-02-24",7.3027,7.3791,7.2722,7.3707,3218400.0],["2004-02-25",7.3452,7.4505,7.3163,7.4216,2466800.0],["2004-02-26",7.425,7.5133,7.3961,7.4742,4235200.0],["2004-02-27",7.4725,7.5982,7.4607,7.5558,3156800.0],["2004-03-01",7.5999,7.6933,7.5541,7.6848,4144000.0],["2004-03-02",7.6509,7.7918,7.6509,7.7154,4424800.0],["2004-03-03",7.6594,7.785,7.5745,7.7392,5045600.0],["2004-03-04",7.7273,7.7375,7.5337,7.6067,3909600.0],["2004-03-05",7.6424,7.7799,7.6339,7.7307,5992000.0],["2004-03-08",7.7867,7.8615,7.7324,7.7681,3078400.0],["2004-03-09",7.6933,7.7528,7.6237,7.673,2828000.0],["2004-03-10",7.7341,7.7341,7.549,7.5592,2916000.0],["2004-03-11",7.5167,7.549,7.4199,7.4488,3340800.0],["2004-03-12",7.4335,7.588,7.4318,7.588,1804800.0],["2004-03-15",7.6016,7.6916,7.6016,7.6611,2600800.0],["2004-03-16",7.7035,7.7086,7.6101,7.6509,3356000.0],["2004-03-17",7.673,7.8258,7.6611,7.7239,3086000.0],["2004-03-18",7.7239,7.7613,7.6373,7.7103,4973200.0],["2004-03-19",7.6933,7.7256,7.5846,7.5965,3124400.0],["2004-03-22",7.5965,7.6865,7.5303,7.6322,2847200.0],["2004-03-23",7.6543,7.6679,7.5405,7.5999,3418000.0],["2004-03-24",7.6305,7.6305,7.3554,7.3622,2744000.0],["2004-03-25",7.4046,7.4369,7.3503,7.3808,4180400.0],["2004-03-26",7.3707,7.5354,7.3707,7.4692,3088800.0],["2004-03-29",7.4827,7.5948,7.4827,7.566,3840400.0],["2004-03-30",7.5761,7.7596,7.5694,7.6848,4701200.0],["2004-03-31",7.7171,7.7935,7.6594,7.7935,3288800.0],["2004-04-01",7.8037,7.8598,7.6967,7.7443,5268800.0],["2004-04-02",7.8207,7.8445,7.7511,7.7918,3303200.0],["2004-04-05",7.8122,7.8326,7.746,7.7884,5250000.0],["2004-04-06",7.7884,7.836,7.763,7.8139,2214400.0],["2004-04-07",7.7969,7.8801,7.7681,7.8139,3780800.0],["2004-04-08",7.8801,7.9973,7.8564,7.9939,4200800.0],["2004-04-12",7.9939,8.2283,7.9939,8.1315,3773600.0],["2004-04-13",8.1315,8.1807,8.0415,8.0483,3322800.0],["2004-04-14",8.0058,8.0925,7.9378,8.0806,4376000.0],["2004-04-15",8.1622,8.3068,8.1622,8.2506,3649200.0],["2004-04-16",8.3578,8.3816,8.3033,8.3561,4961600.0],["2004-04-19",8.4054,8.5176,8.3969,8.5176,6242800.0],["2004-04-20",8.4275,8.5023,8.3357,8.3357,3450400.0],["2004-04-21",8.2897,8.3323,8.1894,8.203,4123600.0],["2004-04-22",8.2132,8.3391,8.169,8.3255,4013200.0],["2004-04-23",8.3153,8.3238,8.2013,8.2778,2204000.0],["2004-04-26",8.3119,8.4054,8.3119,8.3646,2726000.0],["2004-04-27",8.4258,8.6366,8.402,8.5737,4628000.0],["2004-04-28",8.5754,8.5975,8.4887,8.521,4196800.0],["2004-04-29",8.4224,8.4649,8.2761,8.3238,5137600.0],["2004-04-30",8.3408,8.4683,8.3084,8.3748,3317200.0],["2004-05-03",8.4088,8.8679,8.351,8.8679,9715600.0],["2004-05-04",8.8985,9.31,8.8985,9.1859,15029600.0],["2004-05-05",9.1655,9.2182,9.0618,9.1825,8014400.0],["2004-05-06",9.1842,9.2522,9.0431,9.2131,6204000.0],["2004-05-07",9.2148,9.2981,9.1502,9.1638,6413200.0],["2004-05-10",9.0311,9.0328,8.7574,8.8764,8418000.0],["2004-05-11",8.9189,9.0107,8.8679,8.9325,5682000.0],["2004-05-12",8.9325,9.0873,8.8696,9.0124,4965600.0],["2004-05-13",8.9954,9.072,8.941,9.0328,3906000.0],["2004-05-14",9.089,9.2845,9.0805,9.2114,4802400.0],["2004-05-17",9.2114,9.4001,9.2114,9.293,4297600.0],["2004-05-18",9.293,9.31,9.0975,9.1485,6008000.0],["2004-05-19",9.1587,9.1978,8.9954,8.9988,5216000.0],["2004-05-20",9.0124,9.0907,8.9155,8.9189,5073600.0],["2004-05-21",9.0294,9.0328,8.8492,8.9563,4829200.0],["2004-05-24",8.9869,9.1808,8.9614,9.1519,3130800.0],["2004-05-25",9.1009,9.2862,9.0958,9.276,3387200.0],["2004-05-26",9.3185,9.3593,9.1893,9.1978,3848000.0],["2004-05-27",9.1842,9.1842,9.009,9.0328,3923200.0],["2004-05-28",9.0703,9.2267,9.0618,9.0856,3156800.0],["2004-06-01",9.1825,9.3491,9.1723,9.2862,2692000.0],["2004-06-02",9.3525,9.3848,9.14,9.1536,4714800.0],["2004-06-03",9.1536,9.2403,8.9716,8.9971,4588400.0],["2004-06-04",8.9801,8.9801,8.8135,8.8611,4058000.0],["2004-06-07",8.8713,9.0873,8.8135,9.0839,4306400.0],["2004-06-08",9.0771,9.1791,8.9835,9.0158,2717200.0],["2004-06-09",8.9818,9.0005,8.8492,8.9427,2778800.0],["2004-06-10",9.1145,9.2964,9.1128,9.2964,5553600.0],["2004-06-14",9.2675,9.3899,9.1689,9.2845,3970000.0],["2004-06-15",9.3797,9.6212,9.3678,9.611,7357200.0],["2004-06-16",9.6926,9.9307,9.679,9.8508,6512000.0],["2004-06-17",9.8848,9.9511,9.7811,9.9086,4165600.0],["2004-06-18",9.8678,9.9273,9.8355,9.8899,3667600.0],["2004-06-21",9.9052,9.9273,9.8219,9.9222,2346800.0],["2004-06-22",9.9222,10.0497,9.8882,10.0242,4578000.0],["2004-06-23",10.1177,10.4051,10.082,10.3881,7590400.0],["2004-06-24",10.417,10.5088,10.3048,10.3541,6963200.0],["2004-06-25",10.5616,10.8302,10.2181,10.2181,7100800.0],["2004-06-28",10.2623,10.2623,9.9664,10.0208,5533200.0],["2004-06-29",9.9732,10.1347,9.9732,10.0888,4377200.0],["2004-06-30",10.133,10.1994,10.0752,10.1534,4143200.0],["2004-07-01",10.179,10.3167,10.1551,10.2538,4631600.0],["2004-07-02",10.2963,10.4357,10.2538,10.3405,3121600.0],["2004-07-06",10.4323,10.6143,10.4323,10.4833,5602000.0],["2004-07-07",10.4799,10.6024,10.4085,10.5939,3896800.0],["2004-07-08",10.6126,10.6806,10.4136,10.5667,3865600.0],["2004-07-09",10.5667,10.6976,10.5344,10.6381,2712000.0],["2004-07-12",10.6364,10.6381,10.5122,10.5956,4738000.0],["2004-07-13",10.5956,10.5956,10.4578,10.4935,5218800.0],["2004-07-14",10.4935,10.6672,10.485,10.6467,3465600.0],["2004-07-15",10.6382,10.7574,10.5429,10.7403,4236000.0],["2004-07-16",10.7999,10.8238,10.6246,10.7778,5624000.0],["2004-07-19",10.771,10.8067,10.6723,10.7642,2562400.0],["2004-07-20",10.7642,10.771,10.6399,10.6893,3504800.0],["2004-07-21",10.7046,10.7489,10.3744,10.4033,4501600.0],["2004-07-22",10.4186,10.5412,10.3438,10.4544,4580000.0],["2004-07-23",10.3829,10.4442,10.2808,10.3506,2591600.0],["2004-07-26",10.3438,10.4186,10.1123,10.1906,4274800.0],["2004-07-27",10.148,10.4527,10.0935,10.4255,4124400.0],["2004-07-28",10.4272,10.6569,10.3999,10.6552,6014800.0],["2004-07-29",10.6569,10.7489,10.5191,10.7301,4836000.0],["2004-07-30",10.7591,10.8595,10.7403,10.8169,3242000.0],["2004-08-02",10.8169,10.8799,10.5872,10.8152,3161600.0],["2004-08-03",10.851,11.251,10.8476,11.045,8700400.0],["2004-08-04",11.045,11.045,10.4152,10.4527,8628000.0],["2004-08-05",10.4527,10.5106,10.1667,10.2552,7331200.0],["2004-08-06",10.2552,10.2638,9.9029,9.9404,5195600.0],["2004-08-09",9.9574,10.2467,9.9574,10.0765,5296000.0],["2004-08-10",10.1276,10.2025,10.0289,10.1344,4615600.0],["2004-08-11",10.0833,10.1191,9.8127,9.874,5326400.0],["2004-08-12",9.9097,10.0306,9.7106,9.7123,4849600.0],["2004-08-13",9.7446,9.8689,9.7412,9.7872,5977200.0],["2004-08-16",9.7752,9.891,9.7412,9.7855,3784000.0],["2004-08-17",9.4467,9.5455,9.428,9.4297,7952400.0],["2004-08-18",9.4723,9.5931,9.4723,9.554,4817600.0],["2004-08-19",9.5965,9.7106,9.5148,9.685,4887200.0],["2004-08-20",9.7701,9.9063,9.7225,9.7361,4838400.0],["2004-08-23",9.7361,9.8093,9.5574,9.6016,3412000.0],["2004-08-24",9.6016,9.6016,9.4297,9.5659,5559600.0],["2004-08-25",9.5999,9.7242,9.4961,9.5455,5100400.0],["2004-08-26",9.5318,9.7174,9.3957,9.7021,3925200.0],["2004-08-27",9.7072,9.8025,9.7004,9.7787,2506400.0],["2004-08-30",9.7072,9.8331,9.6169,9.7004,2833200.0],["2004-08-31",9.7004,9.8518,9.685,9.8331,1950400.0],["2004-09-01",9.8553,10.0527,9.8297,10.0187,4365200.0],["2004-09-02",10.051,10.1208,9.9421,10.0289,3106000.0],["2004-09-03",10.0289,10.0527,9.9574,9.9965,2077200.0],["2004-09-07",9.9982,10.0391,9.8331,10.0391,3057200.0],["2004-09-08",10.114,10.1446,10.0152,10.0255,5284400.0],["2004-09-09",10.0425,10.1718,10.0033,10.1616,5072800.0],["2004-09-10",10.1599,10.1923,10.0544,10.1514,2796400.0],["2004-09-13",10.3148,10.4629,10.2876,10.4084,6725200.0],["2004-09-14",10.4595,10.7863,10.4561,10.7506,8637200.0],["2004-09-15",10.7403,10.8374,10.6689,10.6689,5040400.0],["2004-09-16",10.6689,10.7761,10.5957,10.7386,2853200.0],["2004-09-17",10.7897,10.8731,10.7897,10.822,3317200.0],["2004-09-20",10.8561,10.9072,10.7795,10.8033,3376000.0],["2004-09-21",10.8238,11.171,10.7863,11.1335,3882400.0],["2004-09-22",11.1335,11.1335,10.9616,11.0195,3560800.0],["2004-09-23",10.9769,10.9769,10.8374,10.8442,4466800.0],["2004-09-24",10.9616,11.091,10.9378,11.0382,4411200.0],["2004-09-27",11.0808,11.1352,10.8595,10.9803,2840400.0],["2004-09-28",11.0978,11.2544,11.0791,11.2101,3518400.0],["2004-09-29",11.2101,11.382,11.0042,11.0586,5010800.0],["2004-09-30",11.0586,11.2782,11.0586,11.2084,6730400.0],["2004-10-01",11.2084,11.4808,11.1421,11.4382,5468000.0],["2004-10-04",11.4399,11.5557,11.365,11.4927,4144800.0],["2004-10-05",11.6084,11.8603,11.6084,11.7871,4313200.0],["2004-10-06",11.8467,12.0084,11.8467,11.9608,4121200.0],["2004-10-07",12.1701,12.3369,11.828,11.8501,6420000.0],["2004-10-08",11.8586,11.9761,11.731,11.8637,3019600.0],["2004-10-11",11.8654,11.8825,11.7071,11.7871,2497200.0],["2004-10-12",11.8093,11.891,11.5982,11.605,3268800.0],["2004-10-13",11.4227,11.4244,11.0531,11.1553,8129600.0],["2004-10-14",11.1553,11.467,11.1553,11.3801,4980800.0],["2004-10-15",11.3972,11.4653,11.2728,11.3444,2663600.0],["2004-10-18",11.3631,11.4227,11.1825,11.2268,3276400.0],["2004-10-19",11.2098,11.3154,11.1621,11.2439,2654000.0],["2004-10-20",11.2864,11.6527,11.2864,11.6306,5483200.0],["2004-10-21",11.7294,11.7737,11.5488,11.7328,4535200.0],["2004-10-22",11.7975,11.8486,11.6919,11.7141,2480000.0],["2004-10-25",11.7379,11.8265,11.6459,11.7345,3419200.0],["2004-10-26",11.7362,11.9032,11.6289,11.8776,3363200.0],["2004-10-27",11.9338,12.1383,11.329,11.5624,7460000.0],["2004-10-28",11.6527,11.6527,11.0786,11.0786,9452000.0],["2004-10-29",11.0956,11.3461,11.0633,11.3393,5256400.0],["2004-11-01",11.4313,11.5471,11.0922,11.1859,5105600.0],["2004-11-02",11.22,11.2762,10.9287,10.9747,4064400.0],["2004-11-03",11.1927,11.2575,11.0343,11.2098,6022800.0],["2004-11-04",11.329,11.5164,11.2592,11.4313,6951600.0],["2004-11-05",11.4313,11.6476,11.4295,11.5147,3782000.0],["2004-11-08",11.479,11.5164,11.082,11.111,5747600.0],["2004-11-09",11.2882,11.2882,10.9525,11.1161,5495600.0],["2004-11-10",11.1553,11.2728,11.0139,11.2711,6357600.0],["2004-11-11",11.2677,11.2864,11.1365,11.1638,5805200.0],["2004-11-12",11.1638,11.6698,11.1212,11.6476,5698400.0],["2004-11-15",11.6493,11.651,11.2882,11.4994,7042400.0],["2004-11-16",11.5198,11.5931,11.3359,11.4159,4503200.0],["2004-11-17",11.525,11.6238,11.4415,11.5846,4977200.0],["2004-11-18",11.6016,11.8231,11.5471,11.8043,6495200.0],["2004-11-19",11.8469,12.3103,11.8333,12.1536,9288000.0],["2004-11-22",12.2609,12.5505,12.2456,12.525,7043600.0],["2004-11-23",12.525,12.7294,12.496,12.6153,3966800.0],["2004-11-24",12.6153,12.893,12.4705,12.8572,5302400.0],["2004-11-26",12.8589,13.0327,12.8214,12.9185,1759200.0],["2004-11-29",12.956,12.9781,12.697,12.8282,5222800.0],["2004-11-30",12.6749,12.7924,12.6119,12.789,5521600.0],["2004-12-01",12.789,12.8367,12.3938,12.4534,6940400.0],["2004-12-02",12.4534,12.4534,11.8231,12.0071,8568400.0],["2004-12-03",11.8997,12.3137,11.8997,12.2933,5983200.0],["2004-12-06",12.3512,12.3665,12.1178,12.2081,2969600.0],["2004-12-07",12.1383,12.1808,11.8538,11.8946,4851600.0],["2004-12-08",11.8537,12.0888,11.6476,12.0309,4404400.0],["2004-12-09",12.0565,12.1979,11.9628,12.1485,3711600.0],["2004-12-10",12.3665,12.3665,11.8265,11.8742,3918000.0],["2004-12-13",11.9168,12.1911,11.9083,12.1911,4474800.0],["2004-12-14",12.2337,12.3137,12.1331,12.2745,3718800.0],["2004-12-15",12.3086,12.5301,12.1843,12.4807,4163200.0],["2004-12-16",12.4534,12.4534,12.2064,12.2405,3598800.0],["2004-12-17",12.266,12.4756,12.2592,12.4688,4255200.0],["2004-12-20",12.4619,12.5642,12.4364,12.513,2843600.0],["2004-12-21",12.5148,12.6391,12.496,12.5863,2670800.0],["2004-12-22",12.5982,12.6238,12.1894,12.266,6141200.0],["2004-12-23",12.2677,12.4364,12.2558,12.3342,3347600.0],["2004-12-27",12.3342,12.3342,11.9781,11.9934,2939200.0],["2004-12-28",12.0105,12.1587,12.0105,12.1468,3164800.0],["2004-12-29",12.1808,12.2183,12.065,12.1417,4131600.0],["2004-12-30",12.1042,12.1808,12.0275,12.0786,2900400.0],["2004-12-31",12.1127,12.2081,12.082,12.157,2445600.0],["2005-01-03",12.157,12.157,11.2694,11.3376,12024400.0],["2005-01-04",11.3648,11.4824,11.1246,11.1587,11683200.0],["2005-01-05",11.1587,11.2268,10.9202,11.065,7855200.0],["2005-01-06",11.065,11.4142,10.9355,11.2285,8714800.0],["2005-01-07",11.2353,11.2353,11.0036,11.1553,4044400.0],["2005-01-10",11.2779,11.4909,11.266,11.3307,4525600.0],["2005-01-11",11.3887,11.4653,11.2541,11.4057,4511600.0],["2005-01-12",11.4296,11.5916,11.271,11.5609,6363200.0],["2005-01-13",11.6205,11.8183,11.5609,11.687,5078800.0],["2005-01-14",11.6887,11.9547,11.6427,11.9275,3964400.0],["2005-01-18",12.0724,12.277,12.0724,12.2122,7349200.0],["2005-01-19",12.2105,12.3145,12.0809,12.0895,3413600.0],["2005-01-20",12.0213,12.2122,11.8712,12.127,5607200.0],["2005-01-21",12.3538,12.3589,12.1764,12.2173,5141200.0],["2005-01-24",12.3026,12.3742,12.2907,12.2992,5111200.0],["2005-01-25",12.3435,12.4288,12.1884,12.2617,3914800.0],["2005-01-26",12.3367,12.4612,12.2429,12.4373,4766800.0],["2005-01-27",12.439,12.6846,12.3964,12.5447,3816000.0],["2005-01-28",12.5464,12.6317,12.4578,12.6181,5884000.0],["2005-01-31",12.618,12.7545,12.4936,12.6607,6724800.0],["2005-02-01",12.7459,12.9761,12.7425,12.9506,5659200.0],["2005-02-02",12.9591,13.0648,12.9062,13.0648,4852000.0],["2005-02-03",13.3854,13.4195,12.9454,13.1773,8987600.0],["2005-02-04",13.1978,13.2558,12.9864,13.0699,6324400.0],["2005-02-07",13.0699,13.1296,12.9233,13.1228,5828000.0],["2005-02-08",13.1211,13.3308,12.9932,13.2473,5128400.0],["2005-02-09",13.2234,13.4962,13.0733,13.341,5892400.0],["2005-02-10",13.4621,13.6804,13.4212,13.6411,4697600.0],["2005-02-11",13.6411,13.9157,13.5576,13.8543,6347200.0],["2005-02-14",13.8628,14.0248,13.8628,14.0077,7218800.0],["2005-02-15",14.0077,14.1339,13.8901,14.0112,4679200.0],["2005-02-16",14.0248,14.5449,14.0248,14.492,8003200.0],["2005-02-17",14.5704,14.6046,14.1987,14.2482,8656800.0],["2005-02-18",14.2976,14.683,14.2857,14.5909,8029200.0],["2005-02-22",14.7017,15.0615,14.7017,14.7665,9565600.0],["2005-02-23",14.7154,14.8603,14.6949,14.7393,7080800.0],["2005-02-24",14.8177,15.0615,14.7444,15.0615,6450000.0],["2005-02-25",15.0632,15.6447,15.0632,15.602,7637600.0],["2005-02-28",15.6362,15.909,15.2133,15.5373,10749200.0],["2005-03-01",15.4145,15.4827,14.9149,14.9967,8655200.0],["2005-03-02",14.995,15.4179,14.9302,15.3395,4772600.0],["2005-03-03",15.585,15.8919,15.4691,15.6464,5651600.0],["2005-03-04",15.6464,16.1375,15.5373,15.9567,3801200.0],["2005-03-07",15.8578,15.909,15.4963,15.7521,3633800.0],["2005-03-08",15.6873,16.0829,15.6873,16.0488,4038000.0],["2005-03-09",16.1648,16.5092,15.8647,15.8988,8835000.0],["2005-03-10",15.6873,15.6907,15.0291,15.2985,7807200.0],["2005-03-11",15.2985,15.6191,15.2508,15.4759,4439600.0],["2005-03-14",15.5338,15.6362,15.1621,15.6089,3761600.0],["2005-03-15",15.568,15.8135,15.2985,15.3054,3427000.0],["2005-03-16",15.3054,15.7146,15.0632,15.4486,5241800.0],["2005-03-17",15.5168,15.8851,15.51,15.7999,6963600.0],["2005-03-18",16.3694,16.516,16.1989,16.441,9162200.0],["2005-03-21",16.441,16.4444,16.0181,16.2534,3921800.0],["2005-03-22",16.2534,16.441,15.8544,15.8919,3800600.0],["2005-03-23",15.7794,15.7794,15.1587,15.3565,6357200.0],["2005-03-24",15.4043,15.8612,15.3156,15.5134,4159400.0],["2005-03-28",15.5168,15.701,15.3224,15.4418,3214200.0],["2005-03-29",15.4418,15.7657,15.244,15.261,4537400.0],["2005-03-30",15.3122,15.8169,15.0394,15.8135,7224800.0],["2005-03-31",16.2841,16.6558,16.25,16.6217,6218600.0],["2005-04-01",16.7957,17.1606,16.7445,17.1401,6116800.0],["2005-04-04",17.2799,17.904,16.8332,17.0753,8144000.0],["2005-04-05",17.0753,17.3754,16.8639,17.0412,6049600.0],["2005-04-06",17.0173,17.1913,16.6797,17.0617,6983000.0],["2005-04-07",17.3584,17.3788,16.5228,16.7513,5305600.0],["2005-04-08",16.6763,16.7172,16.0829,16.1272,6119800.0],["2005-04-11",16.1272,16.5808,15.9772,16.5603,3903200.0],["2005-04-12",16.5603,16.6354,16.0863,16.1613,4081600.0],["2005-04-13",16.1613,16.1784,15.564,15.6357,4871200.0],["2005-04-14",15.803,16.1613,15.5265,15.5982,6256800.0],["2005-04-15",15.7347,15.7518,14.8439,14.8882,7069000.0],["2005-04-18",14.9155,15.2978,14.6084,15.2842,4945000.0],["2005-04-19",15.4616,16.0009,15.4412,15.9054,5369000.0],["2005-04-20",15.9122,16.1238,15.5128,15.547,3523400.0],["2005-04-21",15.6152,16.0897,15.5606,16.0658,3187600.0],["2005-04-22",16.0965,16.3525,15.9156,16.1613,3497600.0],["2005-04-25",16.5197,16.8508,16.3661,16.489,3542400.0],["2005-04-26",16.489,16.5197,16.2296,16.2979,3822800.0],["2005-04-27",16.3491,16.6562,15.7142,16.3081,8047600.0],["2005-04-28",16.1716,16.3661,15.9702,16.1409,6088200.0],["2005-04-29",16.4173,16.5197,16.0316,16.2296,4975400.0],["2005-05-02",16.0248,16.8747,15.9054,16.8645,5359400.0],["2005-05-03",16.6733,16.7587,16.4515,16.5607,5300200.0],["2005-05-04",16.646,16.7245,16.1955,16.6528,8089400.0],["2005-05-05",16.861,17.1,16.7484,17.0453,5599600.0],["2005-05-06",17.1477,17.2024,16.861,16.9703,5217200.0],["2005-05-09",17.0727,17.1307,16.9191,17.0522,4281000.0],["2005-05-10",16.9942,17.1068,16.6665,16.7347,3057000.0],["2005-05-11",16.5539,16.8269,16.4856,16.704,4963600.0],["2005-05-12",16.588,16.6119,15.3593,15.5231,10188000.0],["2005-05-13",15.6494,15.6494,14.4718,15.3558,8787000.0],["2005-05-16",15.2671,15.3217,14.8507,15.3012,4869400.0],["2005-05-17",15.2057,15.7483,15.2057,15.7381,3652000.0],["2005-05-18",15.8303,16.117,15.6357,15.8473,4520600.0],["2005-05-19",15.9054,16.1306,15.82,16.1101,3912400.0],["2005-05-20",16.2296,16.3832,16.0658,16.3354,5763000.0],["2005-05-23",16.7075,16.8849,16.5368,16.8098,4221400.0],["2005-05-24",16.8133,17.0215,16.6767,17.0044,2862400.0],["2005-05-25",16.9942,17.2365,16.8303,17.0658,3662600.0],["2005-05-26",17.0658,17.2774,16.9873,17.2501,2927800.0],["2005-05-27",17.3116,17.4071,17.1409,17.373,2058200.0],["2005-05-31",16.9634,17.1273,16.8679,17.0283,4525000.0],["2005-06-01",17.2536,17.7314,16.7689,17.6085,3884600.0],["2005-06-02",17.6802,17.7485,17.3901,17.6017,3712400.0],["2005-06-03",17.6973,17.8406,17.4583,17.6358,2109800.0],["2005-06-06",17.8133,17.9055,17.6154,17.786,2055800.0],["2005-06-07",17.8338,17.9157,17.3184,17.3798,3653400.0],["2005-06-08",17.3798,18.1341,17.3662,17.9055,5831600.0],["2005-06-09",17.9874,18.4857,17.9294,18.4823,4287400.0],["2005-06-10",18.5164,18.5779,18.3185,18.4891,2781400.0],["2005-06-13",18.414,18.7041,18.298,18.6837,2613600.0],["2005-06-14",18.6837,18.9328,18.5779,18.9124,3169600.0],["2005-06-15",19.1137,19.2161,18.9158,18.9738,3338800.0],["2005-06-16",19.1308,19.2332,18.9874,19.1274,2695200.0],["2005-06-17",19.2161,19.2673,18.8339,19.1649,5816400.0],["2005-06-20",19.5062,19.7042,19.339,19.5677,4439200.0],["2005-06-21",19.4551,19.6052,19.2161,19.2844,4899200.0],["2005-06-22",19.455,19.6837,19.3083,19.4038,7096400.0],["2005-06-23",19.4551,19.7691,19.2844,19.3595,4413800.0],["2005-06-24",19.4209,19.5745,18.9772,19.0796,4817000.0],["2005-06-27",19.1171,19.5574,19.1171,19.3663,5071200.0],["2005-06-28",19.3492,19.3595,18.984,19.1137,4123000.0],["2005-06-29",19.0796,19.3356,19.0455,19.2741,3582200.0],["2005-06-30",19.0967,19.7759,19.083,19.3868,4697000.0],["2005-07-01",19.6871,20.0421,19.6325,19.9602,4037800.0],["2005-07-05",20.1377,20.4961,20.0694,20.4619,4493400.0],["2005-07-06",20.5029,20.7179,20.0899,20.1411,3570200.0],["2005-07-07",20.0353,20.6053,19.8988,20.5984,4500400.0],["2005-07-08",20.6838,20.9534,20.2776,20.636,4345400.0],["2005-07-11",20.4107,20.7145,20.3049,20.6258,3566000.0],["2005-07-12",20.735,21.0763,20.6497,20.9398,4407400.0],["2005-07-13",21.0901,21.0901,20.5607,20.7519,2578200.0],["2005-07-14",20.868,20.9705,20.0757,20.1952,4598800.0],["2005-07-15",20.226,20.4582,19.8571,20.0415,4797000.0],["2005-07-18",20.0108,20.0108,19.6385,19.8537,2991400.0],["2005-07-19",19.5292,20.5436,19.5292,20.5436,2710200.0],["2005-07-20",20.6631,20.8305,20.2294,20.7246,3321200.0],["2005-07-21",20.7144,20.8749,20.3011,20.5709,3541200.0],["2005-07-22",20.7485,21.698,20.5743,21.698,4257800.0],["2005-07-25",21.6024,22.183,21.4179,21.961,4514200.0],["2005-07-26",22.1898,22.3332,21.8619,22.3196,4314400.0],["2005-07-27",22.3025,22.5006,21.7458,21.7868,6249000.0],["2005-07-28",21.2472,21.7595,20.1576,20.7827,10402800.0],["2005-07-29",20.851,20.9705,20.7383,20.868,3810200.0],["2005-08-01",21.5341,21.5341,20.8851,20.909,3140200.0],["2005-08-02",21.0559,21.4111,20.909,21.3974,3888600.0],["2005-08-03",21.4213,21.5033,21.032,21.1754,2706400.0],["2005-08-04",21.2267,21.6399,21.114,21.3086,3720400.0],["2005-08-05",21.4692,21.5033,20.8954,21.1584,2724400.0],["2005-08-08",21.3325,21.6331,21.1447,21.2096,3572200.0],["2005-08-09",21.2574,21.3804,20.9569,21.0901,2626400.0],["2005-08-10",21.4145,21.7629,21.2608,21.5682,4457200.0],["2005-08-11",21.5682,21.8995,21.5614,21.8927,3341600.0],["2005-08-12",21.879,22.0088,21.6775,21.7526,2937000.0],["2005-08-15",22.0634,22.0634,21.4009,21.5101,2682400.0],["2005-08-16",21.3462,21.5784,20.868,20.8988,3429800.0],["2005-08-17",20.8988,21.312,20.2089,20.407,5658600.0],["2005-08-18",20.3148,20.7041,20.0654,20.5094,4373000.0],["2005-08-19",20.7997,20.9534,20.7793,20.8612,2866000.0],["2005-08-22",21.0047,21.1686,20.7656,20.9739,2712200.0],["2005-08-23",21.1276,21.1925,20.4411,20.8339,3677600.0],["2005-08-24",20.8339,21.3052,20.7314,21.0696,3129200.0],["2005-08-25",20.8407,21.1686,20.8407,21.0593,3194800.0],["2005-08-26",21.0183,21.1754,20.5777,20.6495,3045200.0],["2005-08-29",21.4316,21.5238,20.7554,21.0866,5745800.0],["2005-08-30",21.2608,21.6638,21.2608,21.5853,5882000.0],["2005-08-31",21.8927,22.2718,21.5375,21.8005,11823600.0],["2005-09-01",22.2342,22.7397,21.9712,22.7021,7270200.0],["2005-09-02",22.5723,22.6509,22.1454,22.2854,5840600.0],["2005-09-06",22.6406,22.6611,22.1932,22.6031,3225200.0],["2005-09-07",22.7124,22.9856,22.4221,22.6748,4300200.0],["2005-09-08",22.7807,23.2759,22.6953,23.0505,4125200.0],["2005-09-09",23.2827,24.1742,23.1939,24.0819,5639600.0],["2005-09-12",24.0785,24.0922,23.5799,23.9009,7421400.0],["2005-09-13",23.9009,24.2459,23.3306,23.3784,9336400.0],["2005-09-14",23.5662,23.8941,23.3135,23.6345,5458400.0],["2005-09-15",23.8053,23.959,23.4467,23.9419,4884200.0],["2005-09-16",23.9897,24.2698,23.737,24.1332,4589600.0],["2005-09-19",24.9665,25.4652,24.7718,24.8299,6083000.0],["2005-09-20",24.7992,24.9187,24.2493,24.4918,4684400.0],["2005-09-21",24.9153,25.3559,24.7138,25.2876,5491200.0],["2005-09-22",25.4583,25.8955,24.3654,25.2363,6014200.0],["2005-09-23",24.9631,25.1714,24.5977,24.7411,4111000.0],["2005-09-26",24.4235,25.5471,24.4201,25.4549,4160000.0],["2005-09-27",25.4242,25.6154,25.069,25.5676,3403400.0],["2005-09-28",25.653,25.9911,25.1031,25.9365,5937200.0],["2005-09-29",26.0595,26.2985,25.7691,25.8921,7256200.0],["2005-09-30",25.8716,25.957,25.5096,25.5813,4832400.0],["2005-10-03",25.9741,26.7664,25.9502,26.6708,8093200.0],["2005-10-04",26.6367,26.6367,25.5301,25.6086,5851800.0],["2005-10-05",25.8204,25.8818,24.3347,24.3927,6616400.0],["2005-10-06",23.2315,23.7028,22.5245,23.0197,11419000.0],["2005-10-07",23.3954,23.6311,23.0198,23.5901,6205400.0],["2005-10-10",23.9931,24.0102,22.8251,23.1495,4973600.0],["2005-10-11",23.4979,24.181,23.4979,24.0307,4762000.0],["2005-10-12",24.0307,24.1127,23.1359,23.3237,5791200.0],["2005-10-13",23.0674,23.0674,21.738,22.5206,7384000.0],["2005-10-14",22.5206,23.0161,21.8713,22.8726,6775800.0],["2005-10-17",23.4092,23.7509,23.2725,23.5151,4854800.0],["2005-10-18",23.2725,23.4638,21.9807,22.0217,6142200.0],["2005-10-19",22.0217,22.6983,21.2528,22.6676,7813400.0],["2005-10-20",22.3839,22.4899,20.4907,20.87,10968800.0],["2005-10-21",20.7846,21.5535,20.6274,20.9315,7919000.0],["2005-10-24",20.6581,22.0559,20.6411,21.9123,5077000.0],["2005-10-25",22.1891,23.0982,21.9431,22.9034,7032600.0],["2005-10-26",22.8965,23.7817,22.4386,22.5719,5942200.0],["2005-10-27",22.982,23.0127,21.7927,21.8337,5421000.0],["2005-10-28",21.8542,22.8248,21.2699,22.5616,7431400.0],["2005-10-31",23.0879,23.5664,22.6607,23.1631,6496000.0],["2005-11-01",22.8965,23.375,22.7052,23.2144,5066200.0],["2005-11-02",23.3237,24.2635,23.3237,24.0926,6375000.0],["2005-11-03",24.1781,24.7932,23.997,24.5472,5417000.0],["2005-11-04",24.4651,24.4788,23.2895,23.3955,5376800.0],["2005-11-07",22.8624,23.1563,22.4352,22.7154,7007400.0],["2005-11-08",22.6095,23.0913,22.2472,22.6778,4910400.0],["2005-11-09",22.7257,23.2793,22.049,22.483,6158800.0],["2005-11-10",22.2302,22.2404,21.2323,21.615,7561000.0],["2005-11-11",21.3109,22.1413,21.3109,21.9192,4358600.0],["2005-11-14",22.2131,22.5343,21.574,21.7039,8027800.0],["2005-11-15",21.5911,23.2007,21.5638,22.5992,8263800.0],["2005-11-16",22.7257,23.8842,22.712,23.8227,8152400.0],["2005-11-17",24.0892,24.2088,23.4775,23.7748,6655800.0],["2005-11-18",23.8876,23.9594,23.2178,23.5356,5141600.0],["2005-11-21",23.686,24.7078,23.686,24.6531,5705400.0],["2005-11-22",24.947,25.1862,24.6907,24.8889,4670400.0],["2005-11-23",24.4344,24.8581,24.0995,24.407,4960400.0],["2005-11-25",24.5061,24.9231,24.4651,24.9128,1428000.0],["2005-11-28",24.3319,24.366,23.375,23.5424,5447000.0],["2005-11-29",23.973,24.4139,23.7851,24.2772,6579600.0],["2005-11-30",24.6052,24.8103,24.2703,24.5198,5607400.0],["2005-12-01",24.7727,25.5724,24.7078,25.5211,7021400.0],["2005-12-02",25.5792,25.7979,25.0837,25.6954,4964400.0],["2005-12-05",26.3481,26.5361,25.7056,25.8936,5061000.0],["2005-12-06",25.5963,25.9688,25.4083,25.9244,6425200.0],["2005-12-07",26.0576,26.7856,25.7398,26.0918,5355800.0],["2005-12-08",26.1636,26.8949,26.0816,26.8778,6130000.0],["2005-12-09",26.5907,26.6899,25.9654,26.2046,5071000.0],["2005-12-12",26.9632,27.3289,26.6557,26.9291,5139400.0],["2005-12-13",27.3392,28.0226,27.0282,27.0521,7952800.0],["2005-12-14",27.0999,27.6467,26.9291,27.6262,6184000.0],["2005-12-15",27.6262,28.0226,27.2025,27.592,6274800.0],["2005-12-16",27.6365,27.6365,26.4506,26.5361,5594600.0],["2005-12-19",26.6489,26.8573,26.0782,26.3174,3919400.0],["2005-12-20",26.2969,26.6318,26.1636,26.5053,3520000.0],["2005-12-21",26.6659,26.7821,26.0542,26.2695,4245600.0],["2005-12-22",26.4233,26.5566,25.9175,25.9893,5356800.0],["2005-12-23",25.5108,25.9722,25.1247,25.9654,3915000.0],["2005-12-27",25.6886,25.7022,24.5335,24.8274,5811000.0],["2005-12-28",25.0427,25.5758,24.8957,25.3741,3684600.0],["2005-12-29",25.3502,25.7569,25.0017,25.0734,3347800.0],["2005-12-30",24.6052,25.3229,24.5984,25.0734,3262600.0],["2006-01-03",25.2887,27.0145,25.2887,26.9872,8827000.0],["2006-01-04",26.5702,27.0623,26.4882,27.0145,6206600.0],["2006-01-05",26.8778,26.8778,25.8048,25.9995,6880800.0],["2006-01-06",26.4028,26.9735,26.4028,26.5873,5636200.0],["2006-01-09",26.5942,26.7958,26.02,26.7104,5280400.0],["2006-01-10",26.7377,27.305,26.5942,26.6557,5138800.0],["2006-01-11",26.6249,26.9222,26.2319,26.7855,5516600.0],["2006-01-12",26.9838,27.7771,26.7001,26.7719,6726400.0],["2006-01-13",26.6693,27.5138,26.6351,27.4181,5704200.0],["2006-01-17",27.8147,28.2216,27.695,28.2216,6236800.0],["2006-01-18",27.9514,28.0369,26.8778,27.5275,5511800.0],["2006-01-19",27.3394,28.7686,27.2642,28.731,7155000.0],["2006-01-20",29.0969,29.514,28.5635,28.9977,7738000.0],["2006-01-23",28.7208,28.9943,28.3276,28.9157,6137600.0],["2006-01-24",28.5908,29.049,28.396,28.4609,5526400.0],["2006-01-25",28.4643,28.6866,27.2505,27.7737,7735400.0],["2006-01-26",27.4557,27.5241,26.5291,27.401,7458000.0],["2006-01-27",28.2079,28.2079,27.2916,27.4865,6292000.0],["2006-01-30",27.695,28.7823,27.6779,28.5225,5381800.0],["2006-01-31",28.3788,29.0251,28.1224,28.9054,6325600.0],["2006-02-01",29.114,29.7157,28.2182,28.3618,8615000.0],["2006-02-02",28.2763,28.2763,26.9155,27.5959,10005200.0],["2006-02-03",27.2676,27.4112,26.8505,27.0488,8316000.0],["2006-02-06",27.3018,27.8455,27.3018,27.4386,9452200.0],["2006-02-07",26.7548,26.8573,25.2709,25.3016,11581000.0],["2006-02-08",25.3016,25.37,24.3956,25.2811,10301600.0],["2006-02-09",25.37,25.7461,23.763,24.0365,11164600.0],["2006-02-10",24.1562,24.2588,23.3049,23.7186,12633000.0],["2006-02-13",23.4861,23.7972,23.1476,23.339,8728400.0],["2006-02-14",22.5663,23.6365,22.5595,23.5955,11825400.0],["2006-02-15",23.8827,24.2246,23.3767,23.7083,9863200.0],["2006-02-16",23.8109,24.7033,23.8041,24.6383,8349600.0],["2006-02-17",24.9597,25.1238,24.4298,24.464,7030600.0],["2006-02-21",25.1444,25.4726,24.6178,24.8332,5913000.0],["2006-02-22",24.7033,24.7477,23.9647,24.122,6527600.0],["2006-02-23",23.8793,24.5528,23.404,23.8827,7903600.0],["2006-02-24",24.3306,24.4434,23.9374,23.9853,5608400.0],["2006-02-27",23.8143,23.9169,23.3014,23.3493,5900000.0],["2006-02-28",23.0758,23.1271,22.433,23.045,8911800.0],["2006-03-01",23.0997,23.5032,23.0177,23.3698,4872600.0],["2006-03-02",23.3698,24.122,23.1715,23.7015,7709600.0],["2006-03-03",23.6775,24.2964,23.6775,24.0536,7149400.0],["2006-03-06",23.763,23.8998,22.5048,22.7783,9467600.0],["2006-03-07",22.7783,22.8364,21.9235,22.3099,7453000.0],["2006-03-08",22.2586,23.0621,22.1047,22.8227,11232800.0],["2006-03-09",23.1647,23.3185,22.2039,22.327,8028400.0],["2006-03-10",22.2825,22.8433,21.9509,22.3885,6168600.0],["2006-03-13",22.4979,23.233,22.4945,23.1442,4989800.0],["2006-03-14",23.1442,23.8143,22.6484,23.6981,7091200.0],["2006-03-15",23.3698,24.0981,23.1476,24.0673,6449800.0],["2006-03-16",23.9819,25.0042,23.934,24.9426,8534000.0],["2006-03-17",25.0931,25.1033,24.6759,24.8093,6091800.0],["2006-03-20",24.2759,24.7477,23.3767,23.4211,8484400.0],["2006-03-21",23.1647,23.9716,23.0792,23.4109,6559400.0],["2006-03-22",23.4211,24.2246,23.3493,23.7425,5988600.0],["2006-03-23",23.9101,24.4981,23.8622,24.1152,6180400.0],["2006-03-24",24.2041,24.8059,24.1528,24.6007,5447600.0],["2006-03-27",24.2759,24.7751,24.0707,24.587,6677200.0],["2006-03-28",24.7888,25.0897,24.6486,24.8093,5503600.0],["2006-03-29",24.7888,25.4384,24.7888,25.2162,6619400.0],["2006-03-30",25.2503,25.7188,25.1991,25.3119,5262400.0],["2006-03-31",24.9631,25.0281,24.4229,24.6178,5810400.0],["2006-04-03",25.0965,25.2811,24.4708,24.5836,5713800.0],["2006-04-04",24.2588,25.0384,24.1904,24.9939,5307000.0],["2006-04-05",25.0144,25.4384,24.8401,25.4384,4957600.0],["2006-04-06",25.7461,25.7461,24.9768,25.4999,6889400.0],["2006-04-07",25.158,25.3392,24.4708,24.6417,5020800.0],["2006-04-10",24.9597,25.4726,24.9597,25.2674,5183400.0],["2006-04-11",25.4043,25.5617,24.7439,24.9355,4336200.0],["2006-04-12",25.0382,25.264,24.6173,24.672,4184800.0],["2006-04-13",24.1074,24.7062,23.7207,24.6275,5784000.0],["2006-04-17",24.98,25.2401,24.6789,25.2127,3533200.0],["2006-04-18",25.4488,26.4514,25.442,26.4104,6605400.0],["2006-04-19",26.1777,27.1153,26.164,26.8963,5876400.0],["2006-04-20",26.6396,26.7594,25.7602,26.229,5177400.0],["2006-04-21",26.3556,26.6191,25.9176,26.4788,5788000.0],["2006-04-24",26.1948,26.2051,25.4967,25.7328,4527200.0],["2006-04-25",25.8252,26.0784,24.9116,25.0929,5305000.0],["2006-04-26",25.1374,25.7294,24.3949,24.5249,5618200.0],["2006-04-27",23.4401,24.8739,23.4367,24.104,6405600.0],["2006-04-28",25.4933,25.4933,23.9021,24.0321,5004000.0],["2006-05-01",24.3743,24.9184,24.2066,24.5728,5776400.0],["2006-05-02",25.0553,25.1853,24.7644,24.9526,5823400.0],["2006-05-03",24.956,24.9937,24.3504,24.6002,6103000.0],["2006-05-04",24.2956,24.8157,23.9979,24.4496,5248800.0],["2006-05-05",25.3222,26.1982,25.3222,26.1127,8844400.0],["2006-05-08",25.3564,25.5857,25.0176,25.5104,5253400.0],["2006-05-09",25.5104,25.726,25.3735,25.5446,4173800.0],["2006-05-10",25.3564,25.9347,25.2914,25.9108,5328200.0],["2006-05-11",26.1777,26.448,25.0245,25.1032,5822000.0],["2006-05-12",24.7918,24.9116,23.4778,23.5873,8909200.0],["2006-05-15",23.2177,23.3888,22.1535,22.6086,9394000.0],["2006-05-16",22.9132,23.0227,22.4786,22.7558,6984400.0],["2006-05-17",22.5299,22.8447,21.5923,21.8147,7152200.0],["2006-05-18",21.8489,22.239,21.1372,21.2364,8639800.0],["2006-05-19",21.2501,21.8284,21.0277,21.4554,9691600.0],["2006-05-22",21.1132,21.6368,20.5623,21.5204,10571800.0],["2006-05-23",22.1569,22.4238,21.1509,21.2706,8348800.0],["2006-05-24",20.8737,21.5204,20.3946,20.9729,9123200.0],["2006-05-25",20.7437,21.6676,20.7437,21.387,7464000.0],["2006-05-26",21.6607,22.0098,21.4246,21.7703,6542600.0],["2006-05-30",22.1569,22.3109,21.4828,21.5239,5387800.0],["2006-05-31",21.5239,22.4786,21.3322,22.4683,8375000.0],["2006-06-01",21.9448,22.8584,21.8284,22.5675,8023000.0],["2006-06-02",22.8858,22.8858,22.1432,22.5539,5804800.0],["2006-06-05",22.7352,22.8242,21.4417,21.5307,6749200.0],["2006-06-06",21.5786,22.2322,21.4965,21.9311,7688200.0],["2006-06-07",21.695,21.9174,20.8976,20.9592,8374000.0],["2006-06-08",20.4699,20.8908,19.5357,20.8053,16606200.0],["2006-06-09",20.8977,21.1782,20.2714,20.446,6952800.0],["2006-06-12",20.446,20.7368,19.6418,19.6692,7492400.0],["2006-06-13",19.546,20.2167,19.2688,19.6281,12742400.0],["2006-06-14",19.83,20.7642,19.7924,20.6821,11066400.0],["2006-06-15",20.8737,21.5923,20.7882,21.4315,9085000.0],["2006-06-16",21.257,21.825,20.8566,21.5718,8184000.0],["2006-06-19",21.4828,21.4896,20.0011,20.2064,9472400.0],["2006-06-20",20.2817,20.7402,20.1038,20.2201,8140800.0],["2006-06-21",20.2543,21.1646,20.2543,20.8258,6675600.0],["2006-06-22",20.5486,21.0174,20.5315,20.7539,5834200.0],["2006-06-23",21.8558,22.4991,21.8079,22.0953,10949200.0],["2006-06-26",22.0782,22.5196,21.7976,22.4478,5161400.0],["2006-06-27",22.6052,22.8755,22.5162,22.612,8102400.0],["2006-06-28",22.7729,22.8653,22.4615,22.7318,5778400.0],["2006-06-29",23.1322,23.7755,22.9303,23.4196,7371400.0],["2006-06-30",23.5052,23.9466,23.358,23.7276,7356800.0],["2006-07-03",24.0253,24.3572,23.9055,24.258,2915200.0],["2006-07-05",24.1895,24.5762,23.7994,24.5112,7513200.0],["2006-07-06",24.5352,24.7918,24.2546,24.323,7342000.0],["2006-07-07",24.6036,24.7678,23.4641,23.6352,9805800.0],["2006-07-10",23.3546,24.0355,23.3546,23.8029,6925400.0],["2006-07-11",23.9705,24.2682,23.796,24.1245,5190600.0],["2006-07-12",23.9911,24.3983,23.7378,24.039,5939000.0],["2006-07-13",24.1109,24.3678,23.6588,23.8027,8760000.0],["2006-07-14",23.926,24.0767,23.1485,24.0253,6542000.0],["2006-07-17",23.717,23.8472,22.8848,23.1006,7260600.0],["2006-07-18",23.4602,23.4807,22.4396,22.9053,6547200.0],["2006-07-19",22.9054,23.4362,22.7923,23.2855,5868000.0],["2006-07-20",23.3266,23.5526,22.7752,22.7752,4677000.0],["2006-07-21",22.8951,22.9122,22.0217,22.056,7471800.0],["2006-07-24",22.3129,23.1691,22.2615,23.0732,6582200.0],["2006-07-25",23.467,24.1383,23.2924,23.7616,6276200.0],["2006-07-26",23.717,24.7239,23.5081,24.6007,7771600.0],["2006-07-27",24.8027,24.8678,24.0664,24.1862,5902800.0],["2006-07-28",23.9739,24.6794,23.8438,24.6794,5209600.0],["2006-07-31",24.9671,25.8781,24.9157,25.3952,8759800.0],["2006-08-01",24.7171,25.224,24.3404,24.4637,10340400.0],["2006-08-02",24.6931,25.1144,24.0664,24.2547,7301800.0],["2006-08-03",23.58,24.1177,23.5629,23.7513,6532400.0],["2006-08-04",23.8369,24.0424,23.4157,23.8335,6346000.0],["2006-08-07",23.902,24.2719,23.6211,23.9397,5650400.0],["2006-08-08",23.8061,24.1828,23.6554,23.6828,5818600.0],["2006-08-09",24.0835,24.5596,23.8369,24.0835,5452200.0],["2006-08-10",23.9945,24.0664,23.5389,23.9397,5728200.0],["2006-08-11",23.854,23.8746,23.2547,23.3369,4461600.0],["2006-08-14",23.1656,23.1759,22.5526,22.6485,6355600.0],["2006-08-15",22.9327,22.9327,22.5183,22.6725,6660600.0],["2006-08-16",22.6896,23.0252,22.2409,22.3711,7927400.0],["2006-08-17",22.0834,22.4636,21.9909,22.4122,6280200.0],["2006-08-18",22.4327,22.8095,22.3129,22.7204,5518400.0],["2006-08-21",22.806,23.0937,22.7581,22.7821,4210400.0],["2006-08-22",22.7752,23.0869,22.6896,22.9944,3630400.0],["2006-08-23",22.9465,23.1999,22.4738,22.532,3940800.0],["2006-08-24",22.604,23.1382,22.4533,23.0869,4852800.0],["2006-08-25",23.5629,23.9431,23.4088,23.6759,6182200.0],["2006-08-28",23.1177,23.5766,22.9636,23.2307,4244400.0],["2006-08-29",23.0458,23.0492,22.4327,22.4773,8155000.0],["2006-08-30",22.4772,22.693,21.9635,22.3265,5925000.0],["2006-08-31",22.1416,22.5731,22.032,22.1998,7127400.0],["2006-09-01",22.2101,22.6451,22.2101,22.5834,2716600.0],["2006-09-05",22.3711,22.8848,22.3711,22.8129,3977400.0],["2006-09-06",22.3574,22.4499,21.6005,21.6279,7770600.0],["2006-09-07",21.4635,21.8162,21.2991,21.5765,6266200.0],["2006-09-08",21.5765,21.6792,20.7648,20.8539,5913400.0],["2006-09-11",20.5422,20.8059,20.0182,20.4703,8706000.0],["2006-09-12",20.508,20.7922,20.2203,20.4874,5947000.0],["2006-09-13",20.4497,21.1279,20.4497,20.8162,8156000.0],["2006-09-14",20.8778,21.0799,20.0319,20.1107,7511800.0],["2006-09-15",20.258,20.5491,20.0696,20.4943,7891000.0],["2006-09-18",20.823,21.8779,20.8162,21.4703,11490600.0],["2006-09-19",21.4738,21.6484,20.871,21.1998,8160000.0],["2006-09-20",20.9703,21.2922,20.6518,20.8881,9866600.0],["2006-09-21",20.96,21.8984,20.9498,21.4053,10812200.0],["2006-09-22",21.4738,21.5457,20.9498,21.2991,8531200.0],["2006-09-25",21.0799,21.7272,20.7888,21.6793,11052400.0],["2006-09-26",21.5765,22.0971,21.4087,21.9909,10064400.0],["2006-09-27",22.1108,22.419,21.7135,22.3642,9525000.0],["2006-09-28",22.2786,22.5218,21.8813,21.8813,10683400.0],["2006-09-29",22.2272,22.5012,21.9122,22.2786,10080800.0],["2006-10-02",22.3642,22.5492,22.0389,22.1074,8924200.0],["2006-10-03",21.5765,21.6073,21.1758,21.2683,11802000.0],["2006-10-04",21.2683,21.621,20.508,21.5594,14367400.0],["2006-10-05",21.9841,22.1382,21.347,21.7409,10195600.0],["2006-10-06",21.6108,21.806,21.1998,21.6827,7160600.0],["2006-10-09",21.8505,22.145,21.4292,21.5149,6473400.0],["2006-10-10",21.4361,22.1416,21.3984,21.8163,8007200.0],["2006-10-11",21.6621,21.8231,21.3128,21.3368,8858200.0],["2006-10-12",21.4395,21.919,21.3607,21.8197,7916400.0],["2006-10-13",21.9362,22.5087,21.9157,22.2619,7347000.0],["2006-10-16",22.2653,23.1532,22.2619,23.0469,8365800.0],["2006-10-17",22.9612,22.9886,22.4024,22.6938,6922400.0],["2006-10-18",22.6287,22.9304,22.3716,22.6458,7638200.0],["2006-10-19",22.7727,23.1086,22.4676,23.0572,7091400.0],["2006-10-20",23.0983,23.1086,22.3922,22.711,5871600.0],["2006-10-23",22.5293,22.783,22.2893,22.663,6230200.0],["2006-10-24",22.5944,23.6811,22.5464,23.6297,8575400.0],["2006-10-25",23.0538,24.2742,23.0126,24.1131,8088400.0],["2006-10-26",24.3393,24.3633,23.4789,23.7702,6222200.0],["2006-10-27",23.6845,24.0205,23.2663,23.3143,4702400.0],["2006-10-30",23.0435,23.3486,22.7967,22.9681,7219400.0],["2006-10-31",22.9338,23.0812,22.2996,22.807,8793800.0],["2006-11-01",22.711,22.8824,22.3099,22.6321,6996800.0],["2006-11-02",22.3853,22.7521,22.1385,22.5396,6731400.0],["2006-11-03",22.8652,23.3555,22.7761,23.0127,5336600.0],["2006-11-06",22.7864,23.2183,22.6081,22.9304,5471800.0],["2006-11-07",23.0572,23.0641,22.6047,22.711,5683800.0],["2006-11-08",22.6253,23.2972,22.5978,23.1909,5296200.0],["2006-11-09",23.4686,23.9896,23.2458,23.7257,9937200.0],["2006-11-10",23.448,23.4789,22.8858,23.1258,4929400.0],["2006-11-13",22.6698,23.2972,22.6698,22.9544,4694200.0],["2006-11-14",23.184,23.2526,22.9646,23.1978,4909400.0],["2006-11-15",23.0572,23.6674,23.0435,23.472,6791800.0],["2006-11-16",23.7017,23.8011,22.5327,22.6013,6257600.0],["2006-11-17",22.4539,23.4823,22.4539,23.4137,7047200.0],["2006-11-20",23.2526,23.4857,22.9818,23.3863,5787000.0],["2006-11-21",23.4411,23.9039,23.3075,23.8422,8574200.0],["2006-11-22",23.8422,23.9314,23.4137,23.8457,6498800.0],["2006-11-24",23.8937,24.2296,23.8148,23.8148,2045600.0],["2006-11-27",23.9691,24.0411,23.6194,23.6297,5107800.0],["2006-11-28",23.7154,24.4833,23.7154,24.329,7712000.0],["2006-11-29",24.5107,24.7747,23.8422,24.7027,12554000.0],["2006-11-30",24.4079,24.4764,23.8799,24.1782,11025200.0],["2006-12-01",23.9657,24.2433,23.6057,24.2125,5826000.0],["2006-12-04",23.9108,24.0342,23.4754,23.712,5264000.0],["2006-12-05",23.8457,23.9725,23.5269,23.7668,6123000.0],["2006-12-06",23.6194,24.185,23.6194,23.7737,4714400.0],["2006-12-07",23.7737,23.8834,23.4891,23.6331,3881600.0],["2006-12-08",23.808,23.8765,23.4446,23.5406,4227600.0],["2006-12-11",23.4857,23.688,23.1532,23.4446,4366400.0],["2006-12-12",23.4549,23.712,23.2149,23.4034,4375400.0],["2006-12-13",23.6263,23.76,23.3246,23.5268,3883400.0],["2006-12-14",23.6777,24.0548,23.5097,23.9348,6303600.0],["2006-12-15",23.9348,23.9828,23.2903,23.5234,5559800.0],["2006-12-18",23.2766,23.2766,22.3236,22.447,6180800.0],["2006-12-19",21.6997,23.0058,21.6997,22.7727,4960600.0],["2006-12-20",22.8241,22.8241,22.2448,22.2859,4978000.0],["2006-12-21",22.4196,22.5121,22.0356,22.2825,4775200.0],["2006-12-22",22.2825,22.3099,22.0116,22.0459,3027800.0],["2006-12-26",21.6311,22.2345,21.5763,21.6517,3400000.0],["2006-12-27",21.6517,21.9054,21.3672,21.8265,5196400.0],["2006-12-28",21.9397,22.0699,21.7031,21.83,3759400.0],["2006-12-29",21.6826,21.8025,21.2095,21.4083,5953800.0],["2007-01-03",21.1889,21.758,20.2976,20.7947,11005800.0],["2007-01-04",21.1581,21.2095,20.4862,20.8084,11306200.0],["2007-01-05",21.0141,21.5968,20.877,21.4872,13043600.0],["2007-01-08",21.8917,21.9397,21.0107,21.3398,8059600.0],["2007-01-09",20.9112,21.2163,20.6096,21.0655,10820800.0],["2007-01-10",20.9969,21.1204,20.5753,20.9044,7194400.0],["2007-01-11",21.278,21.2815,20.469,20.5547,9170600.0],["2007-01-12",20.589,21.4263,20.5822,21.3714,7472000.0],["2007-01-16",21.3165,21.6494,21.1072,21.2856,6056600.0],["2007-01-17",21.2444,21.5567,21.1861,21.3337,6105000.0],["2007-01-18",21.4503,21.5155,21.0008,21.1724,4997000.0],["2007-01-19",21.4126,22.2602,21.3199,22.2121,6780000.0],["2007-01-22",22.4764,22.8023,22.0886,22.2808,8496400.0],["2007-01-23",22.5004,23.372,22.4867,23.1592,7264200.0],["2007-01-24",22.9328,23.1318,22.5416,23.1146,5309800.0],["2007-01-25",23.022,23.022,22.2293,22.2911,6689200.0],["2007-01-26",22.5107,22.7406,22.3357,22.5004,4264000.0],["2007-01-29",22.7063,23.1592,22.2876,22.3151,5342000.0],["2007-01-30",22.3151,23.4955,22.3151,23.3548,7449400.0],["2007-01-31",22.8881,23.9348,22.7612,23.722,8264800.0],["2007-02-01",23.849,24.0034,23.3685,23.8798,10007600.0],["2007-02-02",23.8215,23.8627,23.348,23.571,5581200.0],["2007-02-05",23.6293,23.9313,23.2862,23.3171,5881000.0],["2007-02-06",23.6465,23.6534,22.8847,23.0391,5581400.0],["2007-02-07",23.0426,23.2347,22.6342,22.8367,4512000.0],["2007-02-08",22.8367,22.9259,22.4969,22.8573,6008800.0],["2007-02-09",22.9362,23.2038,22.744,22.8435,3502000.0],["2007-02-12",22.5347,22.7028,22.0989,22.3185,4772600.0],["2007-02-13",22.6445,22.7063,22.3322,22.569,5973600.0],["2007-02-14",22.6445,22.8779,22.5107,22.6891,4305600.0],["2007-02-15",22.5793,22.6823,22.2053,22.5759,5802600.0],["2007-02-16",22.6274,23.173,22.6171,22.9911,6502800.0],["2007-02-20",22.7852,22.8607,22.6479,22.7852,4883800.0],["2007-02-21",22.8573,23.2038,22.5862,23.094,4177400.0],["2007-02-22",23.2381,23.6088,23.1043,23.5092,5587200.0],["2007-02-23",23.6808,23.7357,23.1489,23.2862,3750400.0],["2007-02-26",23.4715,23.9347,23.4269,23.8764,5483800.0],["2007-02-27",23.3239,23.9588,22.9053,23.197,5900400.0],["2007-02-28",23.2519,23.4372,22.8744,23.245,5409600.0],["2007-03-01",22.7749,23.3137,22.6377,23.0083,5433000.0],["2007-03-02",22.9362,23.0666,22.545,22.6205,4252000.0],["2007-03-05",22.2259,22.5965,21.9616,22.2362,5663800.0],["2007-03-06",22.5107,22.7166,22.3803,22.7166,5358400.0],["2007-03-07",22.7097,23.4372,22.5896,23.0631,5459200.0],["2007-03-08",23.1798,23.3239,22.8607,22.9808,4149000.0],["2007-03-09",23.1249,23.2485,22.8264,22.9602,2607800.0],["2007-03-12",22.7818,22.8127,22.5622,22.6891,3912600.0],["2007-03-13",22.6754,23.3445,22.5416,22.6033,5643200.0],["2007-03-14",22.8023,23.1318,22.5107,23.1249,5077800.0],["2007-03-15",23.0597,23.197,22.8367,22.8984,2961400.0],["2007-03-16",22.9568,23.0083,22.4077,22.5244,5571600.0],["2007-03-19",22.7989,22.9636,22.6514,22.9156,3194600.0],["2007-03-20",23.094,23.3445,22.9053,23.3102,4280400.0],["2007-03-21",23.4166,24.0205,23.3514,23.9244,7003600.0],["2007-03-22",24.1921,24.6622,24.0995,24.4323,6851800.0],["2007-03-23",24.4529,24.5902,24.2539,24.5181,4214400.0],["2007-03-26",24.7034,24.9127,24.2985,24.8716,5352800.0],["2007-03-27",24.7171,24.923,24.525,24.6966,5519000.0],["2007-03-28",25.05,25.0809,24.398,24.5936,5022200.0],["2007-03-29",24.7926,24.8441,24.4838,24.6622,3564800.0],["2007-03-30",24.6931,24.6931,24.3637,24.4804,5818200.0],["2007-04-02",24.5284,24.9779,24.4804,24.9127,3459600.0],["2007-04-03",24.6211,25.074,24.4152,25.074,3660400.0],["2007-04-04",24.8921,25.5476,24.7995,25.4446,6272600.0],["2007-04-05",25.4103,25.6985,25.2902,25.6505,4949400.0],["2007-04-09",25.6848,26.0314,25.4309,25.527,4215400.0],["2007-04-10",25.599,26.0966,25.5476,26.0486,4532200.0],["2007-04-11",25.4583,26.1481,25.4583,25.8083,3712600.0],["2007-04-12",26.0488,26.5127,25.8805,26.5092,3814800.0],["2007-04-13",26.4474,26.6604,26.2859,26.4474,3767400.0],["2007-04-16",26.3958,26.6089,25.9698,26.5745,4270400.0],["2007-04-17",26.626,26.6982,25.9664,26.0798,5842200.0],["2007-04-18",25.9664,25.9664,25.5953,25.6469,6335800.0],["2007-04-19",25.5575,25.5575,25.0937,25.2449,4947800.0],["2007-04-20",25.2793,25.5507,25.08,25.4167,6147000.0],["2007-04-23",25.0319,25.6091,25.0182,25.4957,3109600.0],["2007-04-24",25.5472,25.6709,25.3995,25.5576,3488800.0],["2007-04-25",25.6812,26.1554,25.6366,25.9046,4303400.0],["2007-04-26",25.7328,25.7706,25.3411,25.5953,4582600.0],["2007-04-27",25.4751,25.7568,25.3548,25.5094,3621200.0],["2007-04-30",25.4682,25.8427,25.2312,25.2312,4358400.0],["2007-05-01",25.6744,26.5642,25.3549,26.0351,11027800.0],["2007-05-02",26.0832,26.6604,26.0076,26.5951,4670800.0],["2007-05-03",26.547,26.8459,26.3168,26.8047,5868000.0],["2007-05-04",26.8425,27.0246,26.3374,26.4268,3818000.0],["2007-05-07",26.3237,26.6192,26.2687,26.4989,3128200.0],["2007-05-08",26.3237,26.3924,25.7465,26.3684,5317800.0],["2007-05-09",26.3477,26.413,25.8599,26.0901,4868400.0],["2007-05-10",26.0179,26.2412,25.5266,25.6091,3870000.0],["2007-05-11",25.9527,26.1141,25.6331,26.0798,3904600.0],["2007-05-14",26.1588,26.6776,26.1313,26.492,4744600.0],["2007-05-15",26.389,26.5436,25.9595,26.042,4159400.0],["2007-05-16",26.1279,26.2138,25.64,25.9904,5004200.0],["2007-05-17",26.042,26.5642,25.6984,26.3512,5047400.0],["2007-05-18",25.9561,27.0005,25.9561,26.9593,4742800.0],["2007-05-21",27.0486,27.2135,26.7394,26.9799,5096600.0],["2007-05-22",26.9799,27.1585,26.5848,26.6363,3319200.0],["2007-05-23",26.5917,27.1929,26.547,26.6329,3939200.0],["2007-05-24",27.1379,27.1757,25.9252,26.0489,4292000.0],["2007-05-25",26.3855,26.523,26.0214,26.3203,4269800.0],["2007-05-29",26.2481,26.3512,25.7499,26.0523,3769200.0],["2007-05-30",26.626,26.7497,25.8977,26.7016,4267400.0],["2007-05-31",26.9078,26.9696,26.3718,26.4199,4276000.0],["2007-06-01",26.7669,26.8837,26.4302,26.5023,4897600.0],["2007-06-04",26.3237,27.1757,26.2893,27.1105,3702800.0],["2007-06-05",26.8665,27.0314,26.6604,26.7772,3795600.0],["2007-06-06",27.2032,27.2032,26.1107,26.2619,4197600.0],["2007-06-07",26.1382,26.6466,25.6503,25.7293,4966200.0],["2007-06-08",25.4717,25.8977,25.2209,25.8839,4044600.0],["2007-06-11",25.8702,26.2378,25.7018,25.9939,2862600.0],["2007-06-12",25.9939,26.5333,25.7877,26.0454,4479000.0],["2007-06-13",26.145,26.6879,26.1279,26.6088,4003400.0],["2007-06-14",26.6638,27.5708,26.6363,27.4884,6009000.0],["2007-06-15",27.5846,27.7323,27.2513,27.6533,4786000.0],["2007-06-18",27.9625,27.9968,27.5227,27.5743,3391800.0],["2007-06-19",27.4678,27.533,27.2376,27.296,3585800.0],["2007-06-20",27.3819,27.6224,26.3203,26.3787,5000400.0],["2007-06-21",26.7428,27.1345,26.4749,27.107,4434600.0],["2007-06-22",26.8322,27.0039,25.8977,26.3237,6998800.0],["2007-06-25",25.8393,25.9355,25.3102,25.5713,10015600.0],["2007-06-26",26.0798,26.1588,24.8052,24.9632,7102400.0],["2007-06-27",24.5853,25.3961,24.5063,25.3755,6704400.0],["2007-06-28",25.4648,25.7122,24.6883,24.891,7101000.0],["2007-06-29",24.8086,25.6641,24.8086,25.1006,9076800.0],["2007-07-02",25.2243,25.4682,24.9391,25.4682,5644600.0],["2007-07-03",24.9082,25.8324,24.8842,25.6572,2873600.0],["2007-07-05",25.4236,25.8736,25.3549,25.6503,4933800.0],["2007-07-06",25.9389,26.0901,25.6847,25.7465,5190400.0],["2007-07-09",25.6057,25.9389,25.4442,25.6194,4418000.0],["2007-07-10",25.4442,25.9252,25.3617,25.4785,5443400.0],["2007-07-11",25.1315,25.6194,25.1315,25.5679,5195800.0],["2007-07-12",25.7602,25.8564,25.3033,25.6263,4078800.0],["2007-07-13",25.4818,25.9702,25.2995,25.7673,3655800.0],["2007-07-16",25.671,25.7501,24.8042,25.1275,4870400.0],["2007-07-17",25.3648,25.5747,24.9486,25.0037,4450400.0],["2007-07-18",24.8454,25.9118,24.8351,25.843,7249000.0],["2007-07-19",25.9874,26.2901,25.781,26.211,4903200.0],["2007-07-20",26.297,26.4587,25.7019,25.8086,5982200.0],["2007-07-23",25.3201,25.3201,24.5599,24.7973,9631600.0],["2007-07-24",24.4739,24.5737,24.0474,24.1747,6810400.0],["2007-07-25",24.044,24.584,23.731,24.5049,5748000.0],["2007-07-26",24.3742,24.4671,23.4936,24.0612,7927400.0],["2007-07-27",24.0612,24.4464,23.5314,23.7722,6565800.0],["2007-07-30",23.9924,24.6597,23.9373,24.4533,6836600.0],["2007-07-31",24.8523,24.9555,24.0371,24.1128,5929800.0],["2007-08-01",24.2985,24.9177,23.8273,24.6253,7433000.0],["2007-08-02",24.9177,25.5575,24.4774,25.1584,8551600.0],["2007-08-03",24.6975,25.2926,24.1575,24.24,8473800.0],["2007-08-06",24.2022,24.3329,23.2941,24.2572,7103600.0],["2007-08-07",24.3329,24.9108,23.8548,24.7629,9374600.0],["2007-08-08",25.1103,25.953,24.9073,25.1963,8064200.0],["2007-08-09",24.7698,26.0838,24.4533,25.155,7807400.0],["2007-08-10",24.4223,24.9314,23.8892,24.7629,8231000.0],["2007-08-13",24.9211,25.1103,24.5806,24.5909,5616600.0],["2007-08-14",24.4911,24.8145,24.1472,24.1953,4240000.0],["2007-08-15",24.4327,24.7182,23.5143,23.6243,5777200.0],["2007-08-16",23.2184,23.8995,22.5649,23.7344,9662400.0],["2007-08-17",24.1334,24.787,23.8651,24.6218,6786000.0],["2007-08-20",24.0302,24.3708,23.5658,24.0027,6122000.0],["2007-08-21",23.7929,23.9786,23.2219,23.4214,5663400.0],["2007-08-22",23.6656,23.7275,22.7781,22.9432,7774400.0],["2007-08-23",23.184,23.3113,22.6749,23.0705,4843800.0],["2007-08-24",23.2528,23.4592,23.0189,23.3526,3332800.0],["2007-08-27",23.2563,23.2563,22.8572,22.9914,3253600.0],["2007-08-28",22.8263,22.9295,22.4582,22.5993,4246000.0],["2007-08-29",22.7919,23.0396,22.5477,22.9501,3270400.0],["2007-08-30",22.9501,23.3835,22.7369,22.957,4313600.0],["2007-08-31",23.1875,23.5383,23.1359,23.1703,3538200.0],["2007-09-04",23.1703,24.0268,22.9983,23.7791,4291600.0],["2007-09-05",23.7757,24.1334,23.7344,23.8685,4854000.0],["2007-09-06",23.9614,24.6253,23.9614,24.3191,6774800.0],["2007-09-07",24.1024,24.1712,23.7516,24.044,5285800.0],["2007-09-10",24.0096,24.2676,23.5315,24.1884,5581800.0],["2007-09-11",24.2194,24.6081,23.7997,24.5221,5166800.0],["2007-09-12",24.6287,25.2685,24.5634,24.9452,7509600.0],["2007-09-13",24.9211,25.0312,24.5806,24.67,4186400.0],["2007-09-14",24.4258,24.9899,24.4258,24.8867,3454200.0],["2007-09-17",24.9624,25.0449,24.6184,24.7147,2919800.0],["2007-09-18",24.7663,25.4302,24.3501,25.4027,5216200.0],["2007-09-19",25.6951,25.7948,25.3786,25.5299,4609200.0],["2007-09-20",25.4061,25.5781,25.1722,25.3958,3412400.0],["2007-09-21",25.6675,25.8842,25.3958,25.6228,3423400.0],["2007-09-24",25.5919,25.7535,25.2032,25.3717,3329400.0],["2007-09-25",25.0931,25.1963,24.639,25.0656,3434800.0],["2007-09-26",25.2651,25.4371,24.6631,24.8936,5607600.0],["2007-09-27",25.1103,25.155,24.6425,24.897,4667800.0],["2007-09-28",25.0415,25.1413,24.7354,24.8798,3145400.0],["2007-10-01",24.9074,25.2513,24.8351,25.2032,3361600.0],["2007-10-02",25.0381,25.984,25.014,25.6951,4293000.0],["2007-10-03",25.5712,25.7707,25.3545,25.6194,3713600.0],["2007-10-04",25.6675,26.4862,25.4818,26.3314,5592800.0],["2007-10-05",26.2833,26.7958,26.2248,26.6272,5901800.0],["2007-10-08",26.3314,26.5825,26.1629,26.3176,2476600.0],["2007-10-09",26.5206,27.1191,26.3727,26.9196,4385800.0],["2007-10-10",26.7717,27.5181,26.7029,27.3633,4317400.0],["2007-10-11",27.4941,28.4125,27.4528,27.8277,8131400.0],["2007-10-12",27.6592,28.1579,27.5938,27.9894,3388600.0],["2007-10-15",28.289,28.6781,27.9274,28.1202,4501800.0],["2007-10-16",28.1168,28.3406,27.9859,28.1271,4058800.0],["2007-10-17",28.2373,28.4267,27.8585,28.072,4949400.0],["2007-10-18",28.0514,28.4853,27.9963,28.2959,5510400.0],["2007-10-19",28.196,28.2545,27.4315,27.4797,7995200.0],["2007-10-22",26.822,27.0252,26.3433,26.9942,6761800.0],["2007-10-23",27.2938,27.4729,26.4708,26.6636,7499600.0],["2007-10-24",26.6257,27.2215,26.2986,27.0493,5423000.0],["2007-10-25",27.1595,27.9171,27.1595,27.8138,4804000.0],["2007-10-26",28.3268,28.5576,27.8138,28.2063,3447800.0],["2007-10-29",28.4061,28.4921,28.1616,28.4129,4727200.0],["2007-10-30",28.957,29.7249,28.9019,29.5975,15344200.0],["2007-10-31",29.9143,30.8923,29.7181,30.5101,9933000.0],["2007-11-01",30.121,30.4756,29.6113,29.8214,7817200.0],["2007-11-02",30.121,30.2863,29.6354,30.121,4934400.0],["2007-11-05",29.873,30.1347,28.8572,29.9591,4024800.0],["2007-11-06",30.4378,31.2436,30.1657,30.4653,6129800.0],["2007-11-07",30.3379,30.6823,29.8558,29.8558,5142600.0],["2007-11-08",29.8902,30.8372,29.663,30.3448,6224200.0],["2007-11-09",30.0039,30.4102,29.7353,30.1003,6296000.0],["2007-11-12",29.5287,29.6733,28.499,29.0259,6947600.0],["2007-11-13",29.2119,29.5528,28.5059,29.4977,6122800.0],["2007-11-14",30.0452,30.9302,29.8214,30.0452,5638600.0],["2007-11-15",29.9867,30.0176,28.988,29.3048,5589400.0],["2007-11-16",29.4012,29.842,29.1085,29.3668,7882800.0],["2007-11-19",29.2773,29.5803,28.8503,28.9192,4170000.0],["2007-11-20",29.0844,29.3014,28.5335,28.8296,6524200.0],["2007-11-21",28.6161,28.8778,28.2373,28.3923,4138400.0],["2007-11-23",28.5059,28.9364,28.2683,28.8021,2136600.0],["2007-11-26",28.9777,29.3599,28.5472,28.5472,3476800.0],["2007-11-27",27.9722,28.4543,27.8206,28.4095,4304000.0],["2007-11-28",28.5645,28.8778,28.1168,28.8193,5163000.0],["2007-11-29",28.7986,29.2222,28.4612,28.654,4059600.0],["2007-11-30",28.4095,28.9364,28.2373,28.5059,4547400.0],["2007-12-03",28.4095,28.7883,28.1857,28.5162,3298000.0],["2007-12-04",28.5541,28.6678,28.0892,28.5025,4266800.0],["2007-12-05",28.8434,29.4977,28.7263,29.353,5116600.0],["2007-12-06",29.3427,30.7236,29.2497,30.5858,5785000.0],["2007-12-07",30.7029,30.8923,29.9798,30.3586,5146400.0],["2007-12-10",30.3827,30.6478,30.1933,30.5514,3757200.0],["2007-12-11",30.6478,31.0852,30.2415,30.2931,6193400.0],["2007-12-12",30.9681,31.4915,30.8235,31.2987,5423200.0],["2007-12-13",30.9268,31.5535,30.6754,31.1403,5781400.0],["2007-12-14",30.975,31.0404,30.4033,30.424,4926800.0],["2007-12-17",30.3517,30.665,29.8902,30.0727,3511600.0],["2007-12-18",30.5755,30.6134,29.8386,30.0796,4456800.0],["2007-12-19",30.3,30.7029,30.0693,30.4102,3174000.0],["2007-12-20",30.6409,30.9819,30.4274,30.8889,3012200.0],["2007-12-21",31.1472,31.2677,30.944,31.1403,4232600.0],["2007-12-24",30.8923,31.4915,30.8923,31.3434,1159400.0],["2007-12-26",31.2642,31.4261,31.0335,31.0886,3602600.0],["2007-12-27",31.0197,31.2711,30.8372,30.8613,2414000.0],["2007-12-28",30.9646,31.4123,30.8854,31.309,2934400.0],["2007-12-31",31.2367,31.4502,30.6788,30.7339,2002400.0],["2008-01-02",30.9922,31.6809,30.9922,31.4364,4804000.0],["2008-01-03",31.4399,32.4936,31.3744,32.0872,5088600.0],["2008-01-04",31.7532,31.7532,30.5824,30.6375,5684200.0],["2008-01-07",30.8889,31.1747,30.0073,30.517,4844400.0],["2008-01-08",30.7236,31.2608,29.8489,29.9143,3996800.0],["2008-01-09",30.0452,30.8269,30.0452,30.7098,6048000.0],["2008-01-10",30.4171,30.8269,30.0211,30.6547,5305000.0],["2008-01-11",30.2656,30.8338,30.1554,30.6237,5747200.0],["2008-01-14",30.8097,32.2181,30.8097,32.0838,5735600.0],["2008-01-15",31.453,32.039,31.1566,31.3634,6582200.0],["2008-01-16",31.2358,31.6564,30.3155,30.543,10414200.0],["2008-01-17",30.581,31.2531,28.9506,28.9506,7025000.0],["2008-01-18",29.1057,29.7744,28.6852,29.3435,7699400.0],["2008-01-22",28.3025,29.3332,27.4029,28.7679,7500200.0],["2008-01-23",28.0647,28.5886,26.6032,28.4921,8238800.0],["2008-01-24",28.9505,29.6951,28.5197,29.5021,6353200.0],["2008-01-25",29.7296,30.1329,28.7334,28.9471,5707400.0],["2008-01-28",28.9299,29.44,28.4473,29.44,4067800.0],["2008-01-29",29.5572,29.7295,28.9954,29.3056,3731400.0],["2008-01-30",29.1195,30.6671,29.1195,29.8364,5721000.0],["2008-01-31",29.2608,30.3741,28.8437,30.1018,5017000.0],["2008-02-01",30.1328,30.8326,29.9433,30.8326,5501800.0],["2008-02-04",30.7188,31.3772,30.6292,31.2496,3821000.0],["2008-02-05",30.3914,31.0359,30.1604,30.1604,5634600.0],["2008-02-06",30.6223,30.9188,30.0536,30.2707,6161800.0],["2008-02-07",30.0294,31.3668,30.0294,31.0532,7087000.0],["2008-02-08",31.4978,32.8524,31.453,32.4423,8510400.0],["2008-02-11",32.2975,33.9658,32.1045,33.9279,10868000.0],["2008-02-12",34.0692,34.6414,33.3592,33.7556,8002000.0],["2008-02-13",34.0795,34.7276,33.9899,34.5208,7314800.0],["2008-02-14",34.0795,34.6345,33.6487,33.6487,7077000.0],["2008-02-15",33.4557,34.052,32.332,33.1006,6757400.0],["2008-02-19",33.8762,34.7965,33.3109,33.921,7992000.0],["2008-02-20",33.4522,34.8069,33.4522,34.6483,5369800.0],["2008-02-21",34.7793,34.7793,33.5935,33.6659,5600800.0],["2008-02-22",33.7383,34.3174,33.4246,34.245,4145000.0],["2008-02-25",34.4759,36.0788,34.4759,35.8926,9753400.0],["2008-02-26",35.7927,37.5437,35.286,37.3059,13196000.0],["2008-02-27",36.713,37.2748,36.3545,36.4269,6534800.0],["2008-02-28",38.8604,44.7753,38.7949,42.9933,32843600.0],["2008-02-29",42.4417,42.7037,40.6493,41.0147,10887000.0],["2008-03-03",41.0423,42.5589,40.6873,42.1108,10478200.0],["2008-03-04",41.3629,42.2142,40.1909,41.3284,10105600.0],["2008-03-05",41.7041,41.9247,41.0802,41.5731,9227600.0],["2008-03-06",41.287,41.6179,40.4425,40.5391,7266000.0],["2008-03-07",40.1392,40.8217,39.6256,40.1427,8168200.0],["2008-03-10",40.1426,40.1426,39.1362,39.4877,7074600.0],["2008-03-11",40.2495,42.1281,40.0117,42.0178,7937600.0],["2008-03-12",41.9661,42.1177,40.4391,40.994,5773800.0],["2008-03-13",40.4942,44.1721,40.4942,43.7619,10660200.0],["2008-03-14",43.5103,43.7688,42.4107,43.4655,8327400.0],["2008-03-17",42.5176,42.8002,40.3977,41.5042,7852400.0],["2008-03-18",42.5451,42.5693,41.6455,42.5589,6946000.0],["2008-03-19",42.3487,43.138,38.9294,38.9914,10194200.0],["2008-03-20",37.916,38.9914,36.5027,38.6984,12264200.0],["2008-03-24",38.9328,39.9531,38.4054,39.2982,5960000.0],["2008-03-25",39.5636,40.5873,39.1051,40.0599,5086000.0],["2008-03-26",39.9014,41.9006,39.9014,41.5042,6711000.0],["2008-03-27",41.4904,42.3556,40.6252,40.6459,4897000.0],["2008-03-28",41.0182,41.649,40.508,40.9768,3796800.0],["2008-03-31",41.549,42.0316,40.5011,41.3629,4462000.0],["2008-04-01",41.7834,41.9592,40.5907,41.6627,4579800.0],["2008-04-02",41.8075,42.6313,40.9286,41.8316,4716800.0],["2008-04-03",41.5007,42.6037,41.5007,41.8592,4706400.0],["2008-04-04",42.2832,43.1897,42.0902,42.6658,3856200.0],["2008-04-07",43.0656,44.3169,42.8416,43.493,6066600.0],["2008-04-08",43.1725,44.6167,43.1725,44.3824,4850800.0],["2008-04-09",44.0411,44.8098,43.6516,44.0135,5523600.0],["2008-04-10",43.9308,44.9718,43.9308,44.7477,5323400.0],["2008-04-11",44.241,44.5306,43.3241,43.5413,4802600.0],["2008-04-14",43.6413,44.7247,43.6413,44.1244,4813200.0],["2008-04-15",44.8869,46.4153,44.4694,45.2457,4734800.0],["2008-04-16",45.8702,45.8874,44.6868,45.8874,4610600.0],["2008-04-17",45.8874,46.5499,45.2526,45.5286,4820800.0],["2008-04-18",45.8805,46.4084,44.5315,46.2911,4208800.0],["2008-04-21",46.574,47.8023,46.3394,47.409,6487800.0],["2008-04-22",47.6056,48.4716,47.0812,47.3538,3912000.0],["2008-04-23",47.2675,47.6125,46.505,47.3538,4503400.0],["2008-04-24",46.7776,47.0053,45.1629,45.4561,4683200.0],["2008-04-25",45.7839,47.0329,45.1629,46.8362,5411400.0],["2008-04-28",47.2468,47.3158,46.1427,46.2462,3865600.0],["2008-04-29",45.7805,45.7805,44.1278,44.2866,5658200.0],["2008-04-30",44.3383,45.187,43.9795,45.018,5297800.0],["2008-05-01",44.5729,44.635,42.3407,43.7656,6962400.0],["2008-05-02",43.1963,44.8524,42.7547,44.0761,5951000.0],["2008-05-05",44.428,46.0944,44.328,45.7287,4265000.0],["2008-05-06",45.5183,47.6643,45.5183,47.5711,5217800.0],["2008-05-07",47.9886,48.0783,46.5257,46.5844,5714000.0],["2008-05-08",46.4326,48.3647,46.3015,48.2301,6648800.0],["2008-05-09",48.6096,48.6096,46.9156,47.785,5142800.0],["2008-05-12",47.578,47.578,46.612,46.9225,5652600.0],["2008-05-13",47.3089,47.992,46.3325,47.8023,5588200.0],["2008-05-14",48.1576,48.2542,46.4084,46.5326,5093600.0],["2008-05-15",47.5953,47.7505,45.8357,46.9121,6917000.0],["2008-05-16",47.34,48.9512,47.2986,48.6441,7097800.0],["2008-05-19",49.0305,49.0305,48.0093,48.2681,6753800.0],["2008-05-20",48.3647,49.7792,48.0266,49.4791,6687200.0],["2008-05-21",49.6826,50.0242,47.8817,47.8886,9443600.0],["2008-05-22",47.9472,48.4785,46.7327,47.164,5573600.0],["2008-05-23",47.6091,47.9576,45.6908,46.5671,5563600.0],["2008-05-27",46.4912,46.5361,45.5631,45.9323,4115600.0],["2008-05-28",45.3595,46.4188,44.8696,46.3739,6607600.0],["2008-05-29",46.0841,46.0841,43.9484,44.0933,8126200.0],["2008-05-30",44.1865,44.9593,43.3826,44.3797,10141200.0],["2008-06-02",44.1278,44.9593,43.4413,43.9346,8510800.0],["2008-06-03",43.7207,44.4556,42.6925,42.8064,9217600.0],["2008-06-04",42.489,43.6793,42.3027,42.8133,7362000.0],["2008-06-05",43.0755,45.2975,43.0721,45.2975,9276800.0],["2008-06-06",45.639,47.3538,44.4418,44.4418,8541800.0],["2008-06-09",44.7661,46.1324,44.497,45.5045,6195200.0],["2008-06-10",45.5769,45.708,43.5585,44.321,6793400.0],["2008-06-11",44.7834,45.0111,43.6655,44.2969,5755400.0],["2008-06-12",45.0249,45.1939,44.1071,44.3624,7605200.0],["2008-06-13",43.9484,45.1836,43.6793,44.9593,5475800.0],["2008-06-16",45.2802,45.8391,44.3038,44.6557,5533000.0],["2008-06-17",44.8696,45.7598,44.5039,45.5459,6102000.0],["2008-06-18",45.401,46.0185,44.6661,45.8978,5273600.0],["2008-06-19",46.5499,46.612,44.9214,44.9559,7175600.0],["2008-06-20",45.3665,45.984,44.5867,44.9938,7226600.0],["2008-06-23",44.9938,46.7741,44.6454,46.7638,6867800.0],["2008-06-24",46.574,46.574,44.98,45.0076,5647600.0],["2008-06-25",45.1767,45.1801,43.0479,44.1071,5142000.0],["2008-06-26",43.9139,44.7972,43.3654,43.5379,7803000.0],["2008-06-27",44.1175,45.1733,43.5137,44.918,8619400.0],["2008-06-30",45.4976,46.229,45.1387,45.2664,6402600.0],["2008-07-01",45.3802,45.9047,44.8524,45.3837,6209400.0],["2008-07-02",45.6287,46.1945,42.9582,42.9789,6968800.0],["2008-07-03",42.9582,43.4723,41.3125,41.6472,6923400.0],["2008-07-07",41.0468,41.5781,39.5011,39.8358,8925800.0],["2008-07-08",39.3286,40.6708,37.9934,40.4844,12393000.0],["2008-07-09",40.8847,41.2745,38.3557,38.3626,7468600.0],["2008-07-10",38.4454,40.2533,38.4454,40.1912,6451200.0],["2008-07-11",40.4534,41.1883,39.9221,40.9054,8638800.0],["2008-07-14",41.3815,41.5919,40.2705,41.071,5798800.0],["2008-07-15",40.6151,41.4336,38.5014,38.5014,8590600.0],["2008-07-16",38.1388,38.4807,36.5501,37.4515,10839200.0],["2008-07-17",37.7727,38.4842,35.1687,36.1322,12262600.0],["2008-07-18",36.2635,37.7486,35.9423,36.7435,6814600.0],["2008-07-21",37.2996,38.0248,36.3878,37.6553,6666400.0],["2008-07-22",37.2754,37.7347,35.7972,36.7574,10187400.0],["2008-07-23",36.6952,37.1856,35.2343,35.5796,9418800.0],["2008-07-24",36.0563,36.6158,34.0911,34.9442,11492400.0],["2008-07-25",35.4761,36.6054,34.8544,35.9354,7666400.0],["2008-07-28",36.0424,36.9508,35.1825,35.1859,6589000.0],["2008-07-29",34.7991,35.2861,33.8874,34.5401,10397600.0],["2008-07-30",33.9564,36.3774,33.8459,36.3153,10114400.0],["2008-07-31",37.1752,37.1752,34.5919,34.7197,8917600.0],["2008-08-01",35.0996,36.153,34.4676,34.7059,7621800.0],["2008-08-04",34.4676,34.6092,31.9429,32.2158,8485600.0],["2008-08-05",32.4645,32.8098,31.4491,32.7407,10808600.0],["2008-08-06",32.9169,33.9323,32.5197,33.839,8380400.0],["2008-08-07",33.8735,34.4641,32.9445,33.0274,10104000.0],["2008-08-08",32.2262,32.8305,32.0258,32.4161,7011200.0],["2008-08-11",32.9238,33.1621,31.791,32.9342,6465000.0],["2008-08-12",33.169,34.2258,32.8789,32.9134,8546800.0],["2008-08-13",32.8409,34.5436,32.8305,34.3916,5845200.0],["2008-08-14",34.699,34.699,33.1034,33.5178,7023400.0],["2008-08-15",33.0308,33.2692,32.4403,33.017,5758600.0],["2008-08-18",33.1724,33.6732,32.5819,32.72,6152400.0],["2008-08-19",32.5922,34.623,32.5922,34.4952,8332200.0],["2008-08-20",35.3103,36.6054,35.1169,36.4707,10557800.0],["2008-08-21",37.5793,37.5793,36.0804,36.7159,6794600.0],["2008-08-22",36.671,36.671,35.0892,35.7938,5172000.0],["2008-08-25",35.7074,36.0148,34.8233,35.2999,4941800.0],["2008-08-26",36.2255,37.6001,36.2255,37.2167,9409800.0],["2008-08-27",37.8833,38.5222,37.3134,37.7037,5658800.0],["2008-08-28",38.4945,38.4945,35.6038,36.3809,7273400.0],["2008-08-29",36.9507,36.9542,35.8352,36.0632,5687600.0],["2008-09-02",34.1636,35.3033,32.8443,33.1241,9066400.0],["2008-09-03",32.9929,33.5662,31.6356,32.5024,10270800.0],["2008-09-04",32.461,33.1034,31.1003,32.2745,9738800.0],["2008-09-05",32.7891,33.283,31.8048,33.0792,9791400.0],["2008-09-08",33.8356,33.8425,31.5838,31.8739,11080600.0],["2008-09-09",31.3178,31.6217,29.1317,29.1455,11614000.0],["2008-09-10",29.3631,31.0485,29.3631,30.3301,15704000.0],["2008-09-11",30.261,30.8619,28.8001,30.5891,11355400.0],["2008-09-12",30.3957,31.5699,30.3957,31.3662,8002400.0],["2008-09-15",29.3803,30.8136,29.0729,29.477,12568800.0],["2008-09-16",29.0211,30.1367,27.6708,30.0745,12354400.0],["2008-09-17",30.0918,31.677,29.0211,30.672,15636400.0],["2008-09-18",31.4249,32.758,30.223,31.9498,11436400.0],["2008-09-19",33.7009,35.0547,32.4644,33.5005,11028400.0],["2008-09-22",33.5834,34.6817,32.8858,33.0447,7158400.0],["2008-09-23",32.4679,34.4883,32.4126,32.8616,9694000.0],["2008-09-24",33.4142,33.7527,32.5577,32.7269,5818400.0],["2008-09-25",32.4679,33.7665,32.0811,33.4591,5791400.0],["2008-09-26",32.4886,33.0861,31.0208,32.644,5871400.0],["2008-09-29",31.4283,31.4283,27.5602,29.294,10754000.0],["2008-09-30",29.9364,31.342,29.6946,30.8965,7051600.0],["2008-10-01",30.4233,31.3593,28.7138,30.9932,8002000.0],["2008-10-02",30.6133,30.6133,27.0974,27.1492,9799800.0],["2008-10-03",27.2425,29.7879,26.949,27.6086,8929600.0],["2008-10-06",25.9025,26.3998,23.2052,26.1615,16439600.0],["2008-10-07",26.5828,27.0974,24.5763,24.5763,12350400.0],["2008-10-08",23.4676,25.7678,22.7631,24.7386,14790200.0],["2008-10-09",25.2394,25.4708,22.2278,22.2278,10513800.0],["2008-10-10",21.2746,22.3417,18.7948,20.5804,17851600.0],["2008-10-13",21.4231,24.8595,21.3402,24.78,11410000.0],["2008-10-14",25.5295,27.0215,23.5264,24.5003,14933000.0],["2008-10-15",23.6854,23.6854,20.7753,21.1663,13485800.0],["2008-10-16",21.758,24.2944,20.7096,23.9103,15549200.0],["2008-10-17",23.3359,26.6612,22.6646,23.855,14720800.0],["2008-10-20",24.7961,26.3325,24.3809,25.9657,12704000.0],["2008-10-21",25.2114,26.1041,24.0487,25.0384,10182000.0],["2008-10-22",23.9034,24.0384,21.9414,22.848,7468400.0],["2008-10-23",23.3082,23.7615,20.9726,22.9449,9998800.0],["2008-10-24",21.1975,23.3602,19.9172,22.7927,9175400.0],["2008-10-27",22.1975,23.7615,21.5504,21.7961,7576800.0],["2008-10-28",22.3428,23.5608,20.7511,23.3671,8810200.0],["2008-10-29",24.0383,26.4605,23.5574,25.1145,11876400.0],["2008-10-30",25.592,26.8619,24.8792,26.6335,8625800.0],["2008-10-31",26.0557,28.592,25.2633,28.0003,8335000.0],["2008-11-03",26.9311,27.5643,25.7269,26.2218,8118000.0],["2008-11-04",27.2529,29.5851,26.8377,29.1215,9918200.0],["2008-11-05",28.419,29.3948,27.7754,28.3083,7884800.0],["2008-11-06",27.2875,27.8965,25.9657,26.7027,8642800.0],["2008-11-07",27.0038,28.4848,26.6405,27.6405,7001800.0],["2008-11-10",28.4225,29.4017,27.2806,28.0626,7057000.0],["2008-11-11",27.3083,28.0799,26.502,27.2737,7999600.0],["2008-11-12",26.6439,27.2252,26.0522,26.3567,11027000.0],["2008-11-13",26.4986,29.7166,25.1664,29.4017,16621000.0],["2008-11-14",28.8135,29.6993,27.6682,27.9,11116200.0],["2008-11-17",27.7443,29.2183,27.3844,27.8377,8694800.0],["2008-11-18",28.0765,29.0938,27.0488,28.5574,8401000.0],["2008-11-19",28.9035,29.1215,26.4467,26.7408,9964200.0],["2008-11-20",26.028,26.3602,22.1456,22.4812,13552400.0],["2008-11-21",23.1421,26.0868,22.5574,25.8515,14329200.0],["2008-11-24",26.8308,29.817,26.1491,28.9415,10860000.0],["2008-11-25",29.1319,29.5609,28.1457,29.073,9941400.0],["2008-11-26",28.1249,30.7547,27.9761,30.6128,10518800.0],["2008-11-28",29.9,30.2668,28.4259,29.419,3535000.0],["2008-12-01",28.2045,28.6509,26.1699,26.3325,10518400.0],["2008-12-02",27.163,27.7927,26.2183,27.6889,9199600.0],["2008-12-03",27.0557,28.3567,26.8446,27.6785,7577800.0],["2008-12-04",26.9277,27.1699,23.3602,23.8031,12841600.0],["2008-12-05",23.1837,23.637,21.7338,23.5089,11795200.0],["2008-12-08",24.4224,25.2494,23.2944,23.8999,11358600.0],["2008-12-09",23.5643,25.3879,22.938,24.3602,8870800.0],["2008-12-10",24.8723,26.2702,24.7581,25.4916,9981600.0],["2008-12-11",25.9449,27.1318,24.7131,24.9346,8293200.0],["2008-12-12",23.7823,24.1352,23.1006,23.5193,8444400.0],["2008-12-15",24.2356,24.7927,23.3325,23.9242,7980400.0],["2008-12-16",24.457,24.6854,23.7927,24.5712,5659200.0],["2008-12-17",24.4986,25.1491,23.9865,24.0833,7371600.0],["2008-12-18",23.9276,24.1733,22.2356,22.4363,7795000.0],["2008-12-19",22.4536,23.0937,22.1387,22.4778,9103000.0],["2008-12-22",22.3982,22.457,20.7234,21.1629,6016200.0],["2008-12-23",21.2321,22.3497,21.1352,21.9138,6431800.0],["2008-12-24",21.3324,21.7996,21.2079,21.7511,2499400.0],["2008-12-26",21.8099,22.3497,21.8065,22.239,2414400.0],["2008-12-29",22.7304,23.0107,22.2632,22.8861,4138400.0],["2008-12-30",22.7892,22.8273,22.0937,22.7754,4941600.0],["2008-12-31",22.4639,23.4467,22.3671,23.0383,4564800.0],["2009-01-02",23.5089,24.5332,23.1594,24.3567,5112600.0],["2009-01-05",24.284,25.201,23.8861,24.4536,7711200.0],["2009-01-06",24.7512,25.0487,24.4017,24.6093,10830000.0],["2009-01-07",24.284,24.4605,23.0279,23.7615,6792200.0],["2009-01-08",24.1006,24.3359,23.4397,24.0868,6005000.0],["2009-01-09",24.066,24.4467,22.8965,23.0245,6936000.0],["2009-01-12",22.6508,22.8584,21.6404,21.9968,6922800.0],["2009-01-13",21.9933,23.4363,21.765,23.2114,9307000.0],["2009-01-14",22.745,22.9912,21.7464,21.9787,8783000.0],["2009-01-15",21.9302,22.4156,21.3061,22.1972,9986800.0],["2009-01-16",22.5682,22.7034,21.4968,22.0966,7614800.0],["2009-01-20",21.7256,22.4954,20.9039,21.0565,8446800.0],["2009-01-21",21.1917,22.7415,21.1224,22.6479,8017600.0],["2009-01-22",21.8019,22.6687,21.5003,22.0932,6760200.0],["2009-01-23",21.6494,23.4489,21.2922,23.0813,8248400.0],["2009-01-26",23.4731,24.2498,23.2408,23.5771,7279600.0],["2009-01-27",23.435,23.5321,22.8976,23.1125,6738400.0],["2009-01-28",23.5772,24.3295,23.175,24.2567,8281800.0],["2009-01-29",23.7054,24.2186,23.5806,23.7748,8785000.0],["2009-01-30",24.2706,24.5341,23.331,23.4974,8403600.0],["2009-02-02",23.0085,23.5598,22.8872,23.1403,9816400.0],["2009-02-03",23.4281,23.6812,22.9842,23.539,8875000.0],["2009-02-04",23.8129,24.2914,23.5564,23.7783,9603200.0],["2009-02-05",23.7054,24.3157,23.2304,23.9551,9820400.0],["2009-02-06",23.4454,24.0313,23.0362,23.7193,8489000.0],["2009-02-09",24.014,24.6728,23.6638,24.5272,8033800.0],["2009-02-10",24.6,24.867,22.8109,23.0224,8097200.0],["2009-02-11",23.4385,23.4766,21.9649,22.3151,7816200.0],["2009-02-12",21.899,22.4156,21.6182,22.2249,6960000.0],["2009-02-13",22.3983,22.6445,21.951,22.0932,6914000.0],["2009-02-17",21.4933,21.4933,19.4373,19.4997,12656000.0],["2009-02-18",19.7077,19.7875,19.0698,19.6314,11810600.0],["2009-02-19",19.7632,20.0822,19.1322,19.3541,10591400.0],["2009-02-20",18.9345,19.4927,18.782,19.1079,9756200.0],["2009-02-23",19.413,19.5413,17.6309,17.6759,10596200.0],["2009-02-24",17.8458,18.5185,17.6655,18.4907,8170000.0],["2009-02-25",18.456,18.5635,17.7314,18.04,8820800.0],["2009-02-26",18.3312,18.5705,17.7349,17.825,6563200.0],["2009-02-27",17.3569,17.9013,16.9409,17.35,7705600.0],["2009-03-02",16.7363,17.2286,15.6129,15.8071,11170600.0],["2009-03-03",16.1261,17.2321,15.7863,16.6566,15610000.0],["2009-03-04",17.1489,18.3035,17.0726,17.7175,15170800.0],["2009-03-05",17.4506,18.3208,17.1871,17.9741,15736000.0],["2009-03-06",18.463,18.8479,17.4124,18.0539,11733400.0],["2009-03-09",17.7626,18.2099,17.3292,17.4818,8642200.0],["2009-03-10",17.8805,18.723,17.7799,18.3451,9070600.0],["2009-03-11",18.4838,18.9692,18.2029,18.723,7700200.0],["2009-03-12",18.8166,20.4913,18.6051,20.3908,14070800.0],["2009-03-13",20.37,20.6092,20.0232,20.4532,8986600.0],["2009-03-16",20.3179,21.8331,20.3179,21.3304,9112000.0],["2009-03-17",21.3096,21.8782,20.9316,21.8782,10786400.0],["2009-03-18",21.6528,21.7707,20.2867,21.5003,12494400.0],["2009-03-19",22.062,22.6965,21.8782,21.9267,8830200.0],["2009-03-20",22.2631,22.537,21.2472,21.4795,8493800.0],["2009-03-23",22.0654,23.1091,21.9926,22.9114,7187600.0],["2009-03-24",22.5023,22.7034,21.9406,22.218,4656200.0],["2009-03-25",22.1209,22.8456,21.3234,21.9961,7771400.0],["2009-03-26",22.218,22.6029,21.3304,21.4933,7600800.0],["2009-03-27",21.1293,21.1778,20.3977,20.5641,5949000.0],["2009-03-30",19.9955,20.2764,19.1946,19.6453,6069800.0],["2009-03-31",19.8291,20.2486,18.9345,18.9865,8210200.0],["2009-04-01",18.6398,19.9054,18.4075,19.8083,7474600.0],["2009-04-02",20.3422,21.2888,20.3388,20.9178,7326400.0],["2009-04-03",20.9143,22.3012,20.7826,21.8921,6802000.0],["2009-04-06",21.5211,21.5245,20.6751,21.0461,5047600.0],["2009-04-07",20.5745,20.7236,19.9643,20.0995,3969400.0],["2009-04-08",19.8637,20.6265,19.3402,20.474,5865200.0],["2009-04-09",21.157,21.5141,20.6889,21.2714,5287800.0],["2009-04-13",20.9525,21.7638,20.37,21.4864,6582800.0],["2009-04-14",21.4916,21.7523,20.939,21.0329,7166800.0],["2009-04-15",20.8522,21.3908,20.3135,20.588,6477000.0],["2009-04-16",20.9217,20.9564,19.9486,20.3587,7110000.0],["2009-04-17",20.0876,21.085,19.9242,20.88,8545000.0],["2009-04-20",20.3378,20.4004,19.4099,19.4516,6878800.0],["2009-04-21",19.323,19.8235,19.0658,19.7783,6935400.0],["2009-04-22",19.7192,20.0876,19.3717,19.5871,6562000.0],["2009-04-23",19.8095,20.9912,19.7192,20.8939,9707600.0],["2009-04-24",21.7557,22.2979,21.436,21.9538,10178800.0],["2009-04-27",21.3596,21.8982,21.012,21.6932,5578600.0],["2009-04-28",21.3874,22.2423,21.2449,22.0303,7324600.0],["2009-04-29",22.0199,23.2606,21.9712,22.847,7498600.0],["2009-04-30",22.9617,23.1598,21.714,22.0616,8086200.0],["2009-05-01",22.072,23.1633,21.9921,22.9652,7522000.0],["2009-05-04",23.0451,25.0782,23.0347,25.0365,9372200.0],["2009-05-05",24.9183,25.1025,23.9835,24.6785,7643600.0],["2009-05-06",25.3215,26.9862,25.1199,26.9445,13852800.0],["2009-05-07",27.0487,27.497,25.1824,25.5508,13761800.0],["2009-05-08",26.027,26.9584,25.8358,26.7151,8698800.0],["2009-05-11",26.1799,26.2355,25.3249,25.6238,7374200.0],["2009-05-12",26.0513,26.0548,24.6611,25.457,8695800.0],["2009-05-13",24.7793,25.2242,24.0425,24.4387,6814000.0],["2009-05-14",24.4387,24.9983,24.0425,24.8002,4898800.0],["2009-05-15",24.6472,24.9565,23.4587,23.7193,7274200.0],["2009-05-18",24.0321,25.0122,24.0321,24.6924,6765600.0],["2009-05-19",24.7411,25.4083,24.5882,25.0295,5420800.0],["2009-05-20",25.2867,26.0026,25.0851,25.1755,5443400.0],["2009-05-21",24.7724,24.7724,23.9209,24.2406,6644200.0],["2009-05-22",24.4283,24.5812,23.9661,24.046,3597200.0],["2009-05-26",23.0208,24.1468,22.7567,24.0738,7306000.0],["2009-05-27",24.1433,24.4492,23.5942,23.7263,8435600.0],["2009-05-28",24.0217,25.5682,23.9035,25.2346,9063200.0],["2009-05-29",25.5335,25.6794,25.0747,25.4361,5954600.0],["2009-06-01",25.9748,26.9201,25.9714,26.6629,6546200.0],["2009-06-02",26.4127,26.6039,25.7455,26.4857,8430800.0],["2009-06-03",26.0061,26.0061,24.7724,25.2207,7541000.0],["2009-06-04",25.5439,25.8011,24.9322,25.4431,7055400.0],["2009-06-05",25.8879,26.0096,25.1164,25.5474,8279400.0],["2009-06-08",24.9426,25.7524,24.9426,25.6134,6744000.0],["2009-06-09",25.7628,26.2529,25.5369,25.9436,6586000.0],["2009-06-10",26.2598,26.3085,25.5647,26.1521,7300000.0],["2009-06-11",26.2355,27.285,26.1173,26.7915,8208200.0],["2009-06-12",26.5969,27.0244,26.2702,26.9757,5926800.0],["2009-06-15",26.4927,26.9097,25.881,26.4996,8599400.0],["2009-06-16",26.6977,26.7603,25.4535,25.669,6918000.0],["2009-06-17",25.7454,25.9053,24.9183,25.457,5639400.0],["2009-06-18",25.4466,25.7524,24.8905,25.0573,5251800.0],["2009-06-19",25.3284,25.3284,24.053,24.2997,13339800.0],["2009-06-22",23.9278,23.9278,23.1181,23.4517,10640200.0],["2009-06-23",23.5456,23.5456,22.8331,23.3857,9419600.0],["2009-06-24",23.4621,23.7263,23.1806,23.3961,8624200.0],["2009-06-25",23.5004,23.98,23.41,23.8514,7332800.0],["2009-06-26",23.7402,24.046,23.4587,23.4795,11535000.0],["2009-06-29",23.6012,23.9,23.1911,23.271,8477600.0],["2009-06-30",23.205,23.8062,23.0972,23.6046,9122000.0],["2009-07-01",23.8896,24.2406,23.2675,23.2988,7271800.0],["2009-07-02",22.8157,22.8609,22.1832,22.3222,7092800.0],["2009-07-06",21.582,21.8635,21.3665,21.7662,8720200.0],["2009-07-07",21.8218,21.8218,21.0085,21.0537,9202400.0],["2009-07-08",21.0746,21.6584,20.9529,21.4673,10427800.0],["2009-07-09",21.648,21.8948,21.3352,21.7627,8203400.0],["2009-07-10",21.3874,21.8774,21.1927,21.721,6375600.0],["2009-07-13",21.7036,22.1867,21.3248,22.1832,6019200.0],["2009-07-14",22.4265,22.6142,22.1102,22.4751,5728200.0],["2009-07-15",22.7695,23.2676,22.6615,23.1561,7921000.0],["2009-07-16",22.9471,24.2847,22.9192,24.1209,7233400.0],["2009-07-17",23.9085,24.5319,23.8074,24.2394,5798400.0],["2009-07-20",24.5424,25.239,24.5424,25.1833,6352800.0],["2009-07-21",25.4759,25.556,24.7584,25.2843,4380000.0],["2009-07-22",25.152,25.253,24.7409,24.8698,5029000.0],["2009-07-23",24.8698,25.772,24.8036,25.7093,5734400.0],["2009-07-24",25.6048,26.0437,25.5351,26.0158,4281200.0],["2009-07-27",26.0715,26.1098,25.7754,25.8799,5069400.0],["2009-07-28",25.5421,25.8277,24.9116,25.5804,4418800.0],["2009-07-29",25.1868,25.1868,24.4205,24.6957,4426800.0],["2009-07-30",25.2356,25.657,24.6957,25.3923,6087000.0],["2009-07-31",25.2356,26.1063,25.03,25.7859,5011600.0],["2009-08-03",26.1934,27.0607,26.1934,26.6985,5601000.0],["2009-08-04",26.4999,26.998,26.2039,26.9771,5036000.0],["2009-08-05",27.0085,27.214,26.5174,27.1757,6135200.0],["2009-08-06",27.4439,27.7295,26.8099,27.2453,5700800.0],["2009-08-07",27.3742,27.7434,25.9531,26.0297,8959400.0],["2009-08-10",25.9914,26.8134,25.9914,26.5417,6453600.0],["2009-08-11",26.3641,26.4616,25.6535,25.6919,4027000.0],["2009-08-12",25.549,26.1447,25.549,25.8416,4152600.0],["2009-08-13",25.873,26.3885,25.866,26.3223,3543800.0],["2009-08-14",26.3293,26.3989,25.7406,26.0158,4664000.0],["2009-08-17",25.5456,25.5456,24.7375,25.0231,4109400.0],["2009-08-18",25.0022,25.354,24.8141,25.1938,3303400.0],["2009-08-19",24.9952,25.974,24.7619,25.7128,3680600.0],["2009-08-20",25.7336,26.0541,25.563,25.6222,4555200.0],["2009-08-21",25.8277,26.5905,25.8242,26.3989,4360600.0],["2009-08-24",26.6671,26.7925,26.2387,26.4129,2730600.0],["2009-08-25",26.5313,26.7751,25.8451,25.9183,3813600.0],["2009-08-26",25.6884,25.8695,25.3052,25.7685,3605600.0],["2009-08-27",25.5142,25.6535,25.0684,25.4132,5235600.0],["2009-08-28",25.7406,25.9183,25.246,25.5142,3265400.0],["2009-08-31",24.9917,25.1171,24.7827,25.0788,3691800.0],["2009-09-01",24.9883,25.3784,24.4902,24.5981,5049800.0],["2009-09-02",24.6086,24.727,24.3265,24.3543,4771200.0],["2009-09-03",24.6574,24.6574,24.1836,24.2986,4554000.0],["2009-09-04",24.1906,24.6016,23.905,24.5459,4632600.0],["2009-09-08",25.246,25.9357,25.1659,25.6501,9507400.0],["2009-09-09",25.7128,26.1273,25.3888,25.9287,5030000.0],["2009-09-10",25.9357,26.8204,25.7336,26.7577,5844600.0],["2009-09-11",26.8831,27.2732,26.3258,26.4547,6904600.0],["2009-09-14",26.2039,26.897,26.082,26.8518,4197000.0],["2009-09-15",27.0224,27.9246,26.9493,27.8166,6961800.0],["2009-09-16",28.0465,29.0078,27.7818,28.9904,6368200.0],["2009-09-17",28.9242,29.3561,28.5411,28.7605,6729400.0],["2009-09-18",28.9486,28.9939,28.1579,28.5132,4478800.0],["2009-09-21",27.9733,28.3809,27.6947,28.3112,4089000.0],["2009-09-22",28.7048,29.4084,28.5724,29.2691,5682400.0],["2009-09-23",29.2691,29.4014,28.5864,28.6351,5024600.0],["2009-09-24",28.5794,28.656,27.3951,27.8828,5906400.0],["2009-09-25",27.8166,28.2137,27.3289,27.4961,4390400.0],["2009-09-28",27.639,27.9385,27.4718,27.9106,2636800.0],["2009-09-29",27.8653,28.5097,27.4857,28.4366,6419200.0],["2009-09-30",28.6734,29.384,28.3112,29.0879,9541600.0],["2009-10-01",29.1123,29.1123,28.1823,28.2311,9274400.0],["2009-10-02",27.7713,28.3182,27.6459,28.1301,7547800.0],["2009-10-05",28.1266,28.9103,27.942,28.7396,6430200.0],["2009-10-06",29.1367,29.4955,28.8615,29.4606,5635600.0],["2009-10-07",29.4084,29.6069,28.8685,29.5059,5369600.0],["2009-10-08",29.6905,31.3172,29.5756,31.2406,9108600.0],["2009-10-09",31.0594,31.6899,30.7668,31.2092,7444400.0],["2009-10-12",31.7177,31.9372,31.3694,31.5505,5085200.0],["2009-10-13",31.568,31.568,30.6171,31.2196,7242800.0],["2009-10-14",31.7552,31.975,31.3121,31.9017,5499600.0],["2009-10-15",31.6994,32.5681,31.6505,32.4948,6246800.0],["2009-10-16",32.4181,32.5541,31.9331,32.3797,4578000.0],["2009-10-19",32.2925,32.9798,32.2925,32.917,4714200.0],["2009-10-20",32.9763,33.1437,32.4809,32.9379,5473600.0],["2009-10-21",32.6692,33.4438,32.3936,32.425,5750600.0],["2009-10-22",31.6086,31.968,31.1307,31.9052,6437400.0],["2009-10-23",32.1459,32.2157,30.8306,31.1063,4673400.0],["2009-10-26",31.1691,31.9436,30.1922,30.3038,5910800.0],["2009-10-27",30.5969,30.9074,30.1608,30.2724,4341600.0],["2009-10-28",30.0317,30.2864,29.2607,29.4002,6108200.0],["2009-10-29",29.7072,30.0631,29.4002,29.948,8279400.0],["2009-10-30",29.9375,29.9375,28.2175,28.4896,6872600.0],["2009-11-02",28.5175,29.0653,28.0396,28.5978,5542000.0],["2009-11-03",28.3117,29.1072,28.1443,28.9571,4720200.0],["2009-11-04",29.5607,30.405,29.463,29.7596,8613600.0],["2009-11-05",29.948,30.7155,29.4177,30.712,6540600.0],["2009-11-06",31.5493,32.1948,31.19,31.5214,9251000.0],["2009-11-09",31.4028,32.2994,31.4028,32.2366,6071000.0],["2009-11-10",32.1354,32.3273,31.3714,31.811,6099200.0],["2009-11-11",32.0831,32.2645,31.3679,31.4865,6000000.0],["2009-11-12",31.3784,31.5912,30.4922,31.0016,5889600.0],["2009-11-13",30.9353,31.3644,30.7225,30.876,5975400.0],["2009-11-16",31.5005,31.7133,31.1516,31.5842,10138200.0],["2009-11-17",31.4447,31.4551,30.9632,31.3923,3563200.0],["2009-11-18",31.497,31.5005,30.5934,30.9597,4376000.0],["2009-11-19",30.6946,30.6946,29.9096,30.3248,5007400.0],["2009-11-20",30.098,30.2585,29.7212,30.1678,6437800.0],["2009-11-23",30.8062,31.2179,30.6213,30.7644,5365600.0],["2009-11-24",30.8272,30.9528,30.3562,30.8934,6292800.0],["2009-11-25",30.9493,31.4202,30.6702,31.2981,4273200.0],["2009-11-27",30.1468,30.6387,29.7945,30.4329,1805000.0],["2009-11-30",30.0736,30.5585,29.8224,30.1747,5814000.0],["2009-12-01",30.5655,31.2005,30.5027,30.8027,4465000.0],["2009-12-02",30.7504,30.9283,30.1992,30.3841,2879000.0],["2009-12-03",30.3422,30.6667,30.0666,30.3038,6497800.0],["2009-12-04",30.7818,31.4796,29.8956,30.3771,6688200.0],["2009-12-07",30.2759,30.9911,30.0177,30.4469,4416600.0],["2009-12-08",30.2934,30.3213,29.6375,29.7421,4475000.0],["2009-12-09",29.9131,30.1643,29.306,29.8956,4546600.0],["2009-12-10",29.8642,30.5376,29.8607,30.2375,4778000.0],["2009-12-11",30.3562,30.4818,29.955,30.0212,4262400.0],["2009-12-14",31.4586,32.0587,31.3644,31.5354,13261600.0],["2009-12-15",31.4028,32.1215,31.4028,32.0273,8194800.0],["2009-12-16",32.1773,32.9065,32.1006,32.5541,5722600.0],["2009-12-17",32.5192,33.0146,31.9017,32.282,5029600.0],["2009-12-18",32.6274,32.8297,32.1843,32.4285,5674800.0],["2009-12-21",32.7355,33.2275,32.7355,33.0356,4467400.0],["2009-12-22",33.3426,34.1764,33.1472,34.1101,4480200.0],["2009-12-23",34.1171,34.8672,34.0787,34.8498,5675000.0],["2009-12-24",34.8811,35.394,34.7206,35.0905,2039200.0],["2009-12-28",35.5022,35.5022,34.7242,34.8637,3003200.0],["2009-12-29",34.9474,35.1393,34.3369,34.6334,3954800.0],["2009-12-30",34.6369,34.7869,34.3439,34.473,2169800.0],["2009-12-31",34.4765,34.8009,33.9462,33.9462,1999400.0],["2010-01-04",34.6614,35.0416,34.623,35.0207,4110000.0],["2010-01-05",34.5427,34.8881,34.1171,34.5916,4450000.0],["2010-01-06",34.4834,34.78,34.0752,34.7067,3650400.0],["2010-01-07",34.5009,34.5567,33.995,34.3823,4496800.0],["2010-01-08",34.0962,34.6404,33.5938,34.5567,5911400.0],["2010-01-11",34.7416,34.8218,33.8485,34.2392,3030800.0],["2010-01-12",33.4089,33.8764,33.1996,33.2903,4477000.0],["2010-01-13",33.257,34.2983,32.8622,34.1585,4303600.0],["2010-01-14",34.1306,34.4905,34.0502,34.2424,3175800.0],["2010-01-15",34.2424,34.5534,33.7847,33.8476,5931000.0],["2010-01-19",33.6554,34.0991,33.568,34.0153,4412200.0],["2010-01-20",33.4807,33.7288,33.2815,33.6589,4049600.0],["2010-01-21",33.7428,34.0922,33.299,33.7497,6386400.0],["2010-01-22",33.6379,33.9594,32.7644,32.8622,5838200.0],["2010-01-25",33.1452,33.5925,33.0614,33.1837,2796400.0],["2010-01-26",32.8308,33.2186,32.2997,32.5443,3936800.0],["2010-01-27",32.2263,32.7819,31.4821,32.2822,6554400.0],["2010-01-28",32.4988,32.6141,31.2968,31.9747,5442800.0],["2010-01-29",32.0656,32.8552,31.227,31.5939,6351400.0],["2010-02-01",31.8874,33.4248,31.8839,33.3864,4456800.0],["2010-02-02",33.4877,33.9699,32.9356,33.9035,3776200.0],["2010-02-03",33.5995,34.3193,33.5645,33.9629,4281200.0],["2010-02-04",33.4632,33.5575,32.4185,32.4604,4853200.0],["2010-02-05",32.4604,32.6281,31.4541,32.4464,5978600.0],["2010-02-08",32.3346,32.7574,31.7581,31.9992,4260600.0],["2010-02-09",32.5058,33.299,32.2787,33.0334,5327800.0],["2010-02-10",31.6672,31.793,30.322,30.8321,15979600.0],["2010-02-11",30.7203,31.8489,30.6679,31.8175,7156400.0],["2010-02-12",31.2654,31.8804,30.9579,31.7895,5837000.0],["2010-02-16",32.3731,32.7993,32.2403,32.4325,5396400.0],["2010-02-17",32.5303,32.5897,32.2123,32.4464,4310600.0],["2010-02-18",32.2927,33.1313,32.1844,32.9635,4983600.0],["2010-02-19",32.7993,33.2081,32.4918,33.0684,3841200.0],["2010-02-22",33.271,33.271,32.0761,32.1844,3793400.0],["2010-02-23",31.9363,32.1285,31.3074,31.4157,4300000.0],["2010-02-24",31.9398,32.4884,31.7336,32.3835,5405400.0],["2010-02-25",31.6777,32.6107,31.4296,32.5722,3998800.0],["2010-02-26",32.684,32.9775,32.2857,32.8622,3510200.0],["2010-03-01",33.009,33.3863,32.9251,33.0719,4078400.0],["2010-03-02",33.2501,33.575,33.0265,33.1348,3815600.0],["2010-03-03",33.3549,33.6554,33.1173,33.4807,4738600.0],["2010-03-04",33.5576,33.872,33.1348,33.2641,4888800.0],["2010-03-05",33.5261,34.0572,33.285,34.0258,5520200.0],["2010-03-08",33.9419,34.3193,33.893,34.0223,4479800.0],["2010-03-09",33.7253,34.6896,33.7253,34.2599,5116800.0],["2010-03-10",34.204,34.7246,34.0397,34.5359,4033400.0],["2010-03-11",34.459,34.6582,34.0258,34.1655,4580200.0],["2010-03-12",34.5359,34.5674,33.9175,34.0957,2114400.0],["2010-03-15",34.0048,34.0642,33.3199,33.8545,3561600.0],["2010-03-16",34.0642,34.0642,33.5331,33.7113,3621600.0],["2010-03-17",33.8126,34.0817,33.2815,33.4772,5742400.0],["2010-03-18",33.561,33.6798,32.2682,32.5932,6340200.0],["2010-03-19",32.0411,32.9705,31.5659,32.0411,8416400.0],["2010-03-22",31.7127,32.3661,31.3038,31.9712,6130600.0],["2010-03-23",32.0516,32.9321,31.9747,32.8937,5594800.0],["2010-03-24",32.5478,33.002,32.1809,32.3451,4117800.0],["2010-03-25",32.5967,32.8133,31.1396,31.2444,6803200.0],["2010-03-26",31.3318,31.3318,30.584,31.3038,7181600.0],["2010-03-29",32.0097,32.5268,31.9922,32.4814,6187800.0],["2010-03-30",32.4674,32.7365,32.2228,32.6142,4418600.0],["2010-03-31",32.67,32.8482,32.3835,32.4744,6341600.0],["2010-04-01",32.8552,33.4073,32.8483,33.3968,4849800.0],["2010-04-05",33.5995,34.2878,33.4038,34.162,6428200.0],["2010-04-06",34.1061,34.4555,33.9279,34.0258,5366400.0],["2010-04-07",35.088,36.7721,34.8993,36.248,16481200.0],["2010-04-08",36.3144,37.6597,36.248,37.3731,14024400.0],["2010-04-09",37.5024,37.8029,36.573,36.6079,6304000.0],["2010-04-12",36.5415,37.4919,36.3074,37.45,6823200.0],["2010-04-13",37.3731,37.8763,36.7477,37.5199,7185800.0],["2010-04-14",38.0815,38.295,37.5496,38.2425,5541000.0],["2010-04-15",38.274,38.8233,38.036,38.6659,4230800.0],["2010-04-16",38.337,38.6169,37.5461,37.6056,6579000.0],["2010-04-19",37.2522,37.9311,37.1962,37.7876,5201600.0],["2010-04-20",38.099,39.0753,38.099,39.0193,5422800.0],["2010-04-21",38.9493,39.2677,38.6484,39.1452,3977000.0],["2010-04-22",38.8303,39.6176,38.4419,39.5442,4489400.0],["2010-04-23",39.2432,39.8416,38.8653,39.7926,5312800.0],["2010-04-26",39.8731,40.0935,39.2432,39.3587,4169200.0],["2010-04-27",39.2082,39.5547,37.9135,38.0115,4669200.0],["2010-04-28",38.2775,38.6274,37.8156,38.288,4351200.0],["2010-04-29",38.5574,39.0543,38.2075,38.9318,4683200.0],["2010-04-30",39.0298,40.223,38.6869,39.2327,7072200.0],["2010-05-03",39.4777,40.2055,38.8548,39.7366,5917000.0],["2010-05-04",38.2635,38.6799,36.8918,38.5749,8399000.0],["2010-05-05",37.7911,38.12,36.4859,36.8008,6750800.0],["2010-05-06",36.5314,36.9058,33.7915,35.821,9517000.0],["2010-05-07",35.6286,36.5873,34.6173,35.2857,7443600.0],["2010-05-10",35.926,37.7106,35.5411,37.2627,6382800.0],["2010-05-11",36.7343,36.8848,36.3389,36.6504,7709400.0],["2010-05-12",36.7413,38.05,36.7413,37.924,6906000.0],["2010-05-13",37.8296,38.5294,37.6511,37.8191,5214200.0],["2010-05-14",37.4202,37.6581,36.1849,37.1227,3996000.0],["2010-05-17",37.1472,37.5426,35.3277,36.122,6259200.0],["2010-05-18",36.7378,37.0632,35.856,35.9855,5912000.0],["2010-05-19",35.8735,36.4719,34.8483,35.7721,5389000.0],["2010-05-20",34.8658,34.9147,33.6026,33.6935,5676600.0],["2010-05-21",33.0252,35.2227,32.6403,35.1982,8270400.0],["2010-05-24",34.8623,35.3661,34.033,34.0679,5724600.0],["2010-05-25",32.7173,34.6173,32.6928,34.5403,6507000.0],["2010-05-26",34.9987,35.6531,34.7818,34.9008,6588600.0],["2010-05-27",35.6811,37.3432,35.4991,37.2697,8044200.0],["2010-05-28",37.1018,37.6406,36.3389,36.6854,6427400.0],["2010-06-01",36.2479,36.7378,35.1982,35.2822,6682200.0],["2010-06-02",35.7266,37.7211,35.2962,37.7036,8104600.0],["2010-06-03",37.6056,38.4594,36.7833,38.3964,7268000.0],["2010-06-04",37.7211,38.6974,35.6671,36.038,12639600.0],["2010-06-07",36.2374,37.1612,34.7748,35.3906,10243600.0],["2010-06-08",35.87,37.0178,35.3766,36.8673,8279400.0],["2010-06-09",37.1542,37.98,36.073,36.3249,6417000.0],["2010-06-10",37.0283,38.0955,37.0283,38.0605,6913000.0],["2010-06-11",37.7876,38.4594,37.4237,38.4419,4579000.0],["2010-06-14",38.8198,39.2467,38.015,38.1235,6218800.0],["2010-06-15",38.7044,38.8513,38.0885,38.6169,6059200.0],["2010-06-16",38.295,38.9878,38.0465,38.6274,3497000.0],["2010-06-17",38.6379,38.8898,37.973,38.5119,5131000.0],["2010-06-18",38.4909,38.6834,38.134,38.5679,6053600.0],["2010-06-21",39.1908,39.8556,38.323,38.7044,6072000.0],["2010-06-22",38.7044,38.9633,37.0248,37.2487,6003800.0],["2010-06-23",37.2907,37.7631,36.8323,37.3852,5380000.0],["2010-06-24",37.0283,37.8681,36.3844,36.5979,5616200.0],["2010-06-25",37.1752,38.4804,36.6049,38.4139,14346000.0],["2010-06-28",38.12,38.3405,36.7203,36.8883,6190600.0],["2010-06-29",36.157,36.3074,34.8273,35.0757,8280600.0],["2010-06-30",35.0827,35.4641,34.3094,34.4214,7370200.0],["2010-07-01",34.4739,34.9847,33.5151,34.6698,6529800.0],["2010-07-02",34.5333,35.2192,34.1414,34.4109,5203200.0],["2010-07-06",35.1107,35.9365,34.5614,34.9393,5190000.0],["2010-07-07",35.0337,36.3284,34.7223,36.3214,5457800.0],["2010-07-08",36.6993,37.3712,36.3039,37.1682,7048200.0],["2010-07-09",37.0528,37.4027,36.4789,36.9408,3729800.0],["2010-07-12",36.8463,37.3012,36.6293,36.9303,3225400.0],["2010-07-13",37.4377,37.903,37.2697,37.3747,5246600.0],["2010-07-14",37.1837,38.0107,36.8508,37.3694,4206400.0],["2010-07-15",37.4956,37.4956,36.4198,37.2117,4244400.0],["2010-07-16",36.8368,36.9804,35.4386,35.8416,6213400.0],["2010-07-19",35.9817,36.2761,35.2774,35.7469,4603600.0],["2010-07-20",35.2108,36.616,35.0461,36.4968,5762800.0],["2010-07-21",36.63,36.6686,35.5787,35.8906,4824000.0],["2010-07-22",36.3917,36.7036,36.0133,36.164,4220600.0],["2010-07-23",36.0203,36.1675,35.2493,35.8591,4672200.0],["2010-07-26",35.817,36.5915,35.817,36.3462,3420200.0],["2010-07-27",36.3952,36.4233,34.7307,35.2388,6075000.0],["2010-07-28",35.3685,35.6944,35.0496,35.2388,3330600.0],["2010-07-29",35.6488,35.7505,34.8569,35.2458,3649600.0],["2010-07-30",34.8954,35.386,34.0404,34.1665,7647800.0],["2010-08-02",34.8008,36.0413,34.7132,35.9222,5238800.0],["2010-08-03",35.8486,36.0413,35.4631,35.6383,4207400.0],["2010-08-04",35.7645,36.3567,35.5752,36.0939,3199200.0],["2010-08-05",35.8311,36.0588,35.4351,35.8976,3536800.0],["2010-08-06",33.7986,34.948,33.3781,34.7833,13765000.0],["2010-08-09",35.1022,35.2529,34.3803,35.0216,5257200.0],["2010-08-10",34.6221,35.5367,34.5135,35.2879,9591400.0],["2010-08-11",34.5485,34.7552,33.8967,34.0439,4957600.0],["2010-08-12",33.4271,34.2927,33.301,33.4166,5922400.0],["2010-08-13",33.3991,33.6163,32.8384,32.9996,8137600.0],["2010-08-16",32.7613,33.0066,32.2777,32.9716,5392600.0],["2010-08-17",33.315,33.5007,32.8665,33.3465,4893600.0],["2010-08-18",33.2099,33.2905,32.2252,32.7123,6057200.0],["2010-08-19",32.5861,32.7964,31.9308,32.071,5907400.0],["2010-08-20",31.9799,32.1341,31.689,32.0359,5652400.0],["2010-08-23",32.1095,32.5721,32.0254,32.1446,3983200.0],["2010-08-24",31.6435,31.7066,30.6763,31.0513,7086000.0],["2010-08-25",30.8059,30.8305,29.9334,30.6483,7512000.0],["2010-08-26",30.8655,31.1949,30.1997,30.3539,4585600.0],["2010-08-27",30.6798,31.4017,30.0666,31.3281,4313000.0],["2010-08-30",31.272,31.5138,30.6728,30.6833,4549800.0],["2010-08-31",30.5396,30.9496,30.1051,30.4415,5759200.0],["2010-09-01",30.9356,31.5593,30.5887,31.5173,6198200.0],["2010-09-02",31.5664,31.5664,30.9917,31.3596,3262400.0],["2010-09-03",31.654,32.0219,31.4647,31.654,4177800.0],["2010-09-07",31.279,31.4998,30.9566,31.0863,4334400.0],["2010-09-08",31.0898,31.7591,31.0898,31.633,4197200.0],["2010-09-09",32.0429,32.064,31.0197,31.3176,3482000.0],["2010-09-10",31.4052,32.4354,31.4052,32.3093,6026600.0],["2010-09-13",32.6422,32.6422,32.1131,32.3408,3136800.0],["2010-09-14",32.1936,32.6387,31.9939,32.3093,3089800.0],["2010-09-15",32.1481,32.2917,31.7941,32.092,5565200.0],["2010-09-16",32.3058,32.4845,31.6925,31.8888,4964800.0],["2010-09-17",31.9168,31.9168,30.7814,31.2264,14141400.0],["2010-09-20",31.3351,31.4928,30.6097,30.7429,9566400.0],["2010-09-21",30.8375,31.6259,30.5817,31.4052,7783000.0],["2010-09-22",31.4332,31.8642,31.4332,31.6645,7357200.0],["2010-09-23",31.293,31.8117,31.0582,31.4227,4382800.0],["2010-09-24",31.9378,32.5441,31.5594,32.2777,5462400.0],["2010-09-27",32.3233,32.5791,31.9553,31.9764,3128200.0],["2010-09-28",32.0149,32.2322,31.5664,32.1621,3562600.0],["2010-09-29",31.8923,32.919,31.8047,32.877,5637600.0],["2010-09-30",33.1082,33.2379,32.1376,32.5791,5975800.0],["2010-10-01",32.9786,33.8476,32.933,33.7004,6027800.0],["2010-10-04",33.4201,33.9387,33.3535,33.5428,6281200.0],["2010-10-05",33.9072,34.2576,33.4412,34.107,4217800.0],["2010-10-06",34.0859,34.8428,34.0579,34.524,4737400.0],["2010-10-07",34.6957,34.7167,34.2086,34.538,3866000.0],["2010-10-08",34.58,34.9795,34.3312,34.8533,3355800.0],["2010-10-11",34.6922,35.2669,34.6186,34.8884,2612000.0],["2010-10-12",34.6501,34.8464,34.2681,34.6606,2613400.0],["2010-10-13",34.9958,35.1783,34.5185,34.6589,5705800.0],["2010-10-14",34.35,35.0063,34.35,34.7501,4141400.0],["2010-10-15",34.9923,35.3889,34.7993,35.1116,6134200.0],["2010-10-18",35.052,35.8206,34.9432,35.5644,4470600.0],["2010-10-19",35.0204,35.1327,34.5852,34.9151,6010000.0],["2010-10-20",34.9432,35.3854,34.8028,35.1397,2897400.0],["2010-10-21",35.2555,35.6872,34.2833,34.6764,4220800.0],["2010-10-22",34.9115,34.9151,33.8656,34.1534,3956600.0],["2010-10-25",34.4062,34.7185,34.0868,34.2061,2669400.0],["2010-10-26",33.9955,34.2833,33.4059,33.6059,4025000.0],["2010-10-27",33.3146,33.6586,32.8724,33.6095,3506000.0],["2010-10-28",33.8306,34.0131,33.1111,33.3217,2881000.0],["2010-10-29",33.1742,33.7042,33.0409,33.5954,4066800.0],["2010-11-01",34.0025,34.364,33.4691,33.7183,2844000.0],["2010-11-02",34.1043,34.522,33.6445,34.3044,4069000.0],["2010-11-03",31.7598,31.7633,30.1839,31.1105,32201000.0],["2010-11-04",31.5036,31.5036,30.2927,30.9877,12523800.0],["2010-11-05",31.1175,31.1877,30.5349,31.1,7278200.0],["2010-11-08",31.3105,32.0581,31.1491,31.3983,9334800.0],["2010-11-09",31.637,32.5741,31.5387,32.2863,8864000.0],["2010-11-10",32.4337,33.0233,32.3143,32.9496,5630200.0],["2010-11-11",32.718,33.3427,32.718,33.0303,4416000.0],["2010-11-12",32.6794,32.7987,32.0195,32.3073,4709800.0],["2010-11-15",32.8162,33.0689,32.3179,32.4407,4264800.0],["2010-11-16",32.0862,32.0862,31.4474,31.9564,5232200.0],["2010-11-17",32.0371,32.2617,31.5808,31.6475,4036200.0],["2010-11-18",31.7668,32.5425,31.6054,32.3284,4851400.0],["2010-11-19",32.1669,32.6653,31.9879,32.6267,4420400.0],["2010-11-22",32.532,32.8619,31.9318,32.4653,2544000.0],["2010-11-23",31.9914,32.009,31.0614,31.1316,5899600.0],["2010-11-24",31.3421,31.6054,31.0754,31.5176,3512800.0],["2010-11-26",31.2263,31.5176,31.1807,31.2088,924000.0],["2010-11-29",31.1105,31.458,30.749,31.3141,3600200.0],["2010-11-30",31.0333,31.5422,30.8894,31.2193,4456400.0],["2010-12-01",31.7598,32.1915,31.4334,32.1599,4811200.0],["2010-12-02",32.1248,32.9882,32.1248,32.9426,3973200.0],["2010-12-03",32.8022,32.9917,32.5635,32.9005,3337800.0],["2010-12-06",32.8338,33.2374,32.8198,33.1251,2933400.0],["2010-12-07",33.5357,33.7183,32.4407,32.539,4757200.0],["2010-12-08",32.7004,32.8268,32.0827,32.36,2988600.0],["2010-12-09",32.4126,32.7847,32.209,32.3705,4115200.0],["2010-12-10",32.2652,32.4407,31.844,31.8511,3956000.0],["2010-12-13",32.1143,32.4653,31.7949,31.8335,4532800.0],["2010-12-14",31.8756,32.3214,31.651,32.167,3678000.0],["2010-12-15",32.0617,32.3565,31.5352,31.63,3600800.0],["2010-12-16",31.6475,31.837,31.5036,31.7668,2003800.0],["2010-12-17",31.7317,32.2196,31.6159,32.174,4847000.0],["2010-12-20",32.2442,32.2898,31.5457,32.1003,4067000.0],["2010-12-21",32.195,32.4477,31.9704,32.167,1700000.0],["2010-12-22",32.2582,32.4898,32.1002,32.36,1766800.0],["2010-12-23",31.7949,32.3108,31.6966,32.0967,4685800.0],["2010-12-27",32.0266,32.0897,31.4229,31.63,2715800.0],["2010-12-28",31.7668,31.816,31.5598,31.5808,2696200.0],["2010-12-29",31.7528,32.1283,31.5773,32.0055,2110200.0],["2010-12-30",32.016,32.3108,31.8932,32.202,2328400.0],["2010-12-31",32.1669,32.3319,32.0476,32.0827,2042400.0],["2011-01-03",32.4477,32.8162,32.3845,32.4126,3500800.0],["2011-01-04",32.6688,32.739,32.0757,32.3389,4125400.0],["2011-01-05",32.0301,32.6373,31.8827,32.4056,3472600.0],["2011-01-06",32.7636,33.1427,32.3951,32.5776,5178400.0],["2011-01-07",32.732,33.1146,32.6092,33.083,4830200.0],["2011-01-10",33.0444,33.3427,32.9286,33.3252,5149600.0],["2011-01-11",33.4971,33.999,33.2655,33.9499,5838400.0],["2011-01-12",34.2716,34.9149,34.0747,34.6231,5176800.0],["2011-01-13",34.5317,34.6547,34.1134,34.4016,3336400.0],["2011-01-14",34.3805,35.4035,34.1872,35.3578,4361200.0],["2011-01-18",35.4457,36.2823,35.2699,36.1663,6014600.0],["2011-01-19",36.1558,36.2085,35.4246,35.6601,5794800.0],["2011-01-20",35.0766,35.6777,34.8832,35.632,4891600.0],["2011-01-21",35.8535,36.0609,35.3297,35.7586,4812000.0],["2011-01-24",35.6285,35.9027,35.3683,35.7621,3284600.0],["2011-01-25",35.7094,35.7094,34.7813,35.1082,3947600.0],["2011-01-26",35.2875,36.1875,35.2418,35.9554,4638400.0],["2011-01-27",35.8254,36.6093,35.7621,36.2964,5182200.0],["2011-01-28",36.3386,36.9644,35.9168,36.0433,5658800.0],["2011-01-31",36.1171,37.4671,36.1171,37.4003,4616000.0],["2011-02-01",37.5163,38.0611,37.2104,37.7483,4528000.0],["2011-02-02",37.6182,38.0682,37.3827,37.6991,2989600.0],["2011-02-03",37.576,37.6991,37.1296,37.6323,1949000.0],["2011-02-04",37.7202,37.787,37.1612,37.5374,3308400.0],["2011-02-07",37.7413,38.1315,37.0663,37.119,3483600.0],["2011-02-08",37.1999,37.1999,36.4019,36.8273,4232000.0],["2011-02-09",36.6655,37.0241,36.1242,36.5425,3408200.0],["2011-02-10",36.3738,36.8026,36.2402,36.6445,3645600.0],["2011-02-11",36.5003,36.7393,36.2261,36.314,3040400.0],["2011-02-14",36.3316,37.4495,36.3316,36.8765,4243000.0],["2011-02-15",36.8378,37.33,36.2648,36.4019,4232000.0],["2011-02-16",36.5847,37.0346,36.1874,36.205,4648400.0],["2011-02-17",36.307,36.764,35.9765,36.6374,6126400.0],["2011-02-18",37.5584,38.599,37.5479,38.2791,7652200.0],["2011-02-22",38.6201,39.2423,37.9979,38.0787,5797800.0],["2011-02-23",38.1455,40.3356,38.1455,40.2125,8300000.0],["2011-02-24",40.2829,40.4868,38.599,38.7291,7247000.0],["2011-02-25",38.9154,39.5446,38.6834,39.2845,3297800.0],["2011-02-28",39.404,39.8083,39.2142,39.4814,3500200.0],["2011-03-01",38.4935,39.4392,37.9205,37.9416,9073000.0],["2011-03-02",37.2104,38.3002,36.6937,38.2088,15563600.0],["2011-03-03",38.4268,39.1158,37.9592,39.0525,6069800.0],["2011-03-04",38.9541,39.2248,38.1033,38.4514,4348800.0],["2011-03-07",38.7537,39.158,38.0295,38.1701,3717000.0],["2011-03-08",38.1561,38.2826,37.2878,37.3335,3493200.0],["2011-03-09",37.3124,37.8362,36.9819,37.1929,3472400.0],["2011-03-10",36.7464,36.7464,36.0011,36.1488,5261800.0],["2011-03-11",36.0714,37.4565,35.857,37.1401,3767200.0],["2011-03-14",36.9362,37.6499,36.6058,37.4495,3951200.0],["2011-03-15",36.307,37.4319,36.0855,37.0663,4851800.0],["2011-03-16",37.1928,37.794,36.2331,36.7323,5072200.0],["2011-03-17",37.5339,38.374,37.2175,38.2053,4200000.0],["2011-03-18",38.5849,38.8275,37.6288,37.9416,5936600.0],["2011-03-21",38.49,39.1826,38.3178,39.1615,4526000.0],["2011-03-22",39.4919,40.2266,39.3759,39.8505,6558200.0],["2011-03-23",39.8751,40.1001,39.3724,40.1001,8087600.0],["2011-03-24",40.3954,40.6731,39.731,40.6204,5755800.0],["2011-03-25",40.7153,41.5273,40.3427,41.3199,5161000.0],["2011-03-28",41.0492,42.0828,40.8981,41.6363,6207200.0],["2011-03-29",41.3094,42.1003,40.7082,42.0687,6065400.0],["2011-03-30",42.2902,42.6909,41.6082,41.9,7209400.0],["2011-03-31",41.9175,42.2199,41.6293,41.6609,5689400.0],["2011-04-01",41.8929,41.9386,41.4184,41.6187,8316600.0],["2011-04-04",41.798,42.1214,41.5062,41.6117,3827600.0],["2011-04-05",41.4957,41.7418,41.0,41.102,3861200.0],["2011-04-06",41.3867,41.4676,40.3427,40.3602,4067400.0],["2011-04-07",40.2618,40.6661,39.6396,40.3075,4410400.0],["2011-04-08",40.5887,40.9156,40.0052,40.3075,3438800.0],["2011-04-11",40.2723,40.42,39.3232,39.6079,2872000.0],["2011-04-12",39.2072,39.2072,38.0225,38.3986,5550400.0],["2011-04-13",38.7577,39.497,38.5993,38.9408,3883000.0],["2011-04-14",38.6204,39.1802,38.2684,38.9795,3631600.0],["2011-04-15",39.0253,39.3844,38.5711,39.0922,3491400.0],["2011-04-18",38.6239,38.8669,37.9656,38.6803,3455800.0],["2011-04-19",38.6943,38.8633,38.1944,38.5394,3066000.0],["2011-04-20",39.1943,39.4337,38.8845,39.3668,3606400.0],["2011-04-21",39.1943,39.5287,38.9373,39.3844,2048000.0],["2011-04-25",39.4266,39.497,38.631,38.8457,1935800.0],["2011-04-26",38.9866,39.3492,38.719,39.3316,2200000.0],["2011-04-27",39.4337,39.5005,38.4409,39.3456,2500400.0],["2011-04-28",39.2928,39.7998,38.8422,39.4231,3068000.0],["2011-04-29",39.3773,39.9758,39.1063,39.7998,2631200.0],["2011-05-02",39.9512,40.0638,38.8915,39.057,3705000.0],["2011-05-03",38.9689,38.9725,37.7508,38.0747,4120400.0],["2011-05-04",37.9374,37.9374,36.9094,37.4164,3866600.0],["2011-05-05",36.7052,37.1171,35.8533,36.7369,6925400.0],["2011-05-06",38.374,39.2048,37.3636,37.8248,7192600.0],["2011-05-09",38.807,39.3949,38.55,39.1907,4764600.0],["2011-05-10",39.226,39.3527,38.6486,39.0253,3331600.0],["2011-05-11",38.8845,38.9654,37.3178,37.5607,4347000.0],["2011-05-12",37.1277,37.6382,36.6595,37.1488,4428600.0],["2011-05-13",37.2544,37.5995,36.758,37.1207,3634800.0],["2011-05-16",37.0256,37.9198,36.6947,36.8601,3133600.0],["2011-05-17",36.6595,37.3812,36.5327,37.1805,3940800.0],["2011-05-18",37.2791,37.8353,37.1418,37.5361,3874200.0],["2011-05-19",37.6593,37.7473,36.9904,37.3143,3097000.0],["2011-05-20",37.3425,38.0008,36.9235,37.6171,4046400.0],["2011-05-23",37.001,37.177,36.6031,36.7017,3889000.0],["2011-05-24",37.0256,37.7016,36.913,37.3389,4681400.0],["2011-05-25",37.1418,37.9938,37.1418,37.7403,3190400.0],["2011-05-26",37.5642,37.8459,37.1031,37.7508,2363800.0],["2011-05-27",37.9797,38.4021,37.8072,38.0747,2603400.0],["2011-05-31",38.7296,38.7929,37.7051,38.4233,3567400.0],["2011-06-01",38.5535,39.314,38.0078,38.0888,6434800.0],["2011-06-02",38.1663,39.328,38.1663,39.0464,6241000.0],["2011-06-03",38.4972,39.3562,37.9515,38.9232,4492400.0],["2011-06-06",38.9162,39.4442,38.3845,38.3951,5428800.0],["2011-06-07",38.5535,38.7401,38.029,38.0395,4261000.0],["2011-06-08",38.0642,39.0288,38.0642,38.3529,3959800.0],["2011-06-09",38.5711,39.1379,38.3846,39.0006,3680400.0],["2011-06-10",38.726,38.888,37.8705,37.9057,3801000.0],["2011-06-13",38.0184,38.2191,36.4905,36.8637,5597000.0],["2011-06-14",37.4093,37.6628,36.832,36.9763,5366400.0],["2011-06-15",36.6665,37.082,35.9976,36.2159,5424200.0],["2011-06-16",36.1068,36.4553,35.6456,35.7723,5596400.0],["2011-06-17",36.0539,36.2581,35.4554,35.9976,5916000.0],["2011-06-20",35.7371,35.8779,35.2829,35.5223,5040400.0],["2011-06-21",35.7371,36.325,35.6385,35.9765,4096800.0],["2011-06-22",35.8145,36.4025,35.635,35.6772,5531800.0],["2011-06-23",34.8746,35.29,34.0155,35.2618,5682800.0],["2011-06-24",35.2337,35.3498,34.526,34.5964,3929200.0],["2011-06-27",34.2902,35.3569,34.2233,35.3217,5812400.0],["2011-06-28",35.4167,36.1877,35.202,36.0539,3730000.0],["2011-06-29",36.1314,36.67,35.7653,36.2969,3681200.0],["2011-06-30",36.4553,36.9059,36.3462,36.8074,3776600.0],["2011-07-01",36.744,36.8109,36.0469,36.2898,6685000.0],["2011-07-05",36.3708,36.9623,36.2441,36.3462,2969800.0],["2011-07-06",36.2757,36.3743,35.8216,36.0047,2543800.0],["2011-07-07",36.4975,36.6172,36.0645,36.4553,3802200.0],["2011-07-08",35.9026,36.1279,35.6139,35.8814,3406200.0],["2011-07-11",35.3604,35.3604,34.7021,34.857,3145200.0],["2011-07-12",34.7971,35.2442,34.688,34.8147,3965800.0],["2011-07-13",35.0898,35.6469,34.7618,34.8888,3888000.0],["2011-07-14",35.0721,35.1144,33.9931,34.1024,5437800.0],["2011-07-15",35.2625,36.0101,35.1709,35.6822,13502400.0],["2011-07-18",35.7527,36.1758,35.4318,35.7985,5338400.0],["2011-07-19",35.9678,36.7718,35.9678,36.6836,4730200.0],["2011-07-20",36.9587,36.9587,36.5073,36.606,4192600.0],["2011-07-21",36.8987,37.343,36.7048,37.2231,3878600.0],["2011-07-22",37.2196,37.5899,37.0292,37.5793,3288400.0],["2011-07-25",37.0962,37.8931,36.9551,37.4523,3798400.0],["2011-07-26",37.4523,38.0412,36.8917,37.5793,4235200.0],["2011-07-27",37.3783,37.3853,36.6625,36.6977,4082000.0],["2011-07-28",36.6872,37.142,36.3451,36.472,4736800.0],["2011-07-29",36.0313,36.4474,35.7915,35.9678,6388800.0],["2011-08-01",36.6342,36.7859,35.4353,35.8338,3660800.0],["2011-08-02",35.5658,36.0983,34.9381,34.984,4176600.0],["2011-08-03",35.0051,35.0263,33.7004,34.5502,6110800.0],["2011-08-04",34.0319,34.0319,32.2476,32.4874,8768800.0],["2011-08-05",34.6525,35.6927,32.9352,33.8238,18031400.0],["2011-08-08",33.0057,33.0798,30.6996,31.2426,11371400.0],["2011-08-09",31.835,32.4063,30.3611,32.0396,14977600.0],["2011-08-10",31.9161,32.1171,30.5656,30.6749,11145200.0],["2011-08-11",31.0169,33.2455,30.6608,32.8435,9001200.0],["2011-08-12",34.1271,34.4973,32.8435,33.1997,7189600.0],["2011-08-15",33.5664,34.0213,33.3689,33.9543,5036000.0],["2011-08-16",33.4994,33.7463,32.833,33.3513,5794800.0],["2011-08-17",33.5946,34.2223,32.8012,33.1468,4094600.0],["2011-08-18",32.3216,32.3216,30.6255,30.9006,7368400.0],["2011-08-19",30.5444,31.6552,30.5021,30.8794,6513600.0],["2011-08-22",31.701,31.9126,30.2729,30.4492,6204800.0],["2011-08-23",30.4386,31.3836,30.1777,31.3731,7207200.0],["2011-08-24",31.1544,31.7469,30.9746,31.7081,4626000.0],["2011-08-25",31.9549,32.17,30.8653,31.1227,5556200.0],["2011-08-26",30.9394,31.7927,30.3258,31.6834,4555800.0],["2011-08-29",32.1665,32.3287,31.6693,32.2828,4200600.0],["2011-08-30",32.1242,32.706,31.6481,32.5121,3328600.0],["2011-08-31",32.7871,33.2067,32.2441,32.6496,5493600.0],["2011-09-01",32.907,33.2032,32.1912,32.237,3392800.0],["2011-09-02",31.5071,31.8033,30.9675,31.1544,4919600.0],["2011-09-06",30.2341,30.7172,29.9485,30.6643,5123200.0],["2011-09-07",31.2003,32.036,31.0663,31.9725,3595000.0],["2011-09-08",31.6023,32.431,31.3026,31.4718,4854600.0],["2011-09-09",30.7877,31.1298,29.9414,30.086,5251200.0],["2011-09-12",29.8074,30.3822,29.5923,30.3646,4431800.0],["2011-09-13",30.4774,30.8265,30.086,30.5902,3189600.0],["2011-09-14",30.2764,31.3343,30.0084,30.9429,4477600.0],["2011-09-15",31.3378,31.8773,31.0734,31.8773,3907000.0],["2011-09-16",32.1348,32.1771,31.4718,31.7927,5116800.0],["2011-09-19",31.0734,31.2497,30.3117,30.9464,3672000.0],["2011-09-20",31.1051,31.5776,30.6326,30.7207,3761600.0],["2011-09-21",30.6678,31.1403,29.4125,29.4195,4491200.0],["2011-09-22",28.5027,28.538,26.4928,27.064,10625000.0],["2011-09-23",26.5738,27.2121,25.8651,25.9955,7707800.0],["2011-09-26",26.5386,27.0781,25.791,27.0393,7592000.0],["2011-09-27",27.734,28.3934,27.5189,27.7199,6291800.0],["2011-09-28",27.7622,27.7869,26.1436,26.1965,4861000.0],["2011-09-29",26.8101,26.9265,25.3467,26.0167,6866600.0],["2011-09-30",25.1739,25.657,24.5251,25.0399,7677800.0],["2011-10-03",24.7331,24.7684,23.9045,24.1231,9832600.0],["2011-10-04",23.7458,26.1049,23.5589,25.9744,12197400.0],["2011-10-05",25.992,27.1345,25.8192,27.0816,7513400.0],["2011-10-06",26.93,27.8257,26.6267,27.6952,5830000.0],["2011-10-07",27.875,27.9385,26.3517,26.4117,6520600.0],["2011-10-10",27.0957,28.0161,27.0605,28.002,5093800.0],["2011-10-11",27.7305,28.3828,27.4942,28.2594,6092600.0],["2011-10-12",28.4921,29.1586,28.3158,28.545,4541200.0],["2011-10-13",28.273,28.4532,27.4321,28.3436,4819000.0],["2011-10-14",29.0044,29.7039,28.8701,29.6721,4630600.0],["2011-10-17",29.4319,29.7145,28.6616,28.7641,3861600.0],["2011-10-18",28.803,30.6014,28.3472,30.3929,7436200.0],["2011-10-19",30.2657,31.5094,30.2127,31.0466,8468200.0],["2011-10-20",30.9194,31.1066,30.0643,30.8593,6293400.0],["2011-10-21",31.4317,32.1807,31.1667,32.0182,5544800.0],["2011-10-24",32.1913,32.4387,31.8839,32.1807,6153600.0],["2011-10-25",32.1807,32.1807,30.8275,30.9229,6034200.0],["2011-10-26",31.4388,31.5412,30.506,30.8876,7715600.0],["2011-10-27",32.1525,33.2124,31.7391,32.8026,7409200.0],["2011-10-28",32.3786,33.6576,32.3751,33.6294,6090000.0],["2011-10-31",32.9969,33.0358,31.5518,31.5977,5455200.0],["2011-11-01",30.3823,30.7392,29.6368,30.3434,7520600.0],["2011-11-02",32.0535,34.5621,31.8451,33.9332,16995200.0],["2011-11-03",34.4773,35.5479,33.9862,35.343,9132800.0],["2011-11-04",34.9225,36.2228,34.7247,35.926,7401600.0],["2011-11-07",35.8553,36.1804,35.237,35.7458,5557800.0],["2011-11-08",35.9507,36.1238,35.1381,36.0072,4995600.0],["2011-11-09",35.1345,35.5656,34.6257,34.707,5810000.0],["2011-11-10",35.1239,35.6044,34.7777,35.3465,4688400.0],["2011-11-11",35.7599,36.7633,35.7458,36.7492,4880000.0],["2011-11-14",36.3712,36.9117,35.7917,36.6644,5572800.0],["2011-11-15",36.5089,36.7174,36.039,36.1662,3845400.0],["2011-11-16",36.0178,36.5372,35.5232,35.5762,8456600.0],["2011-11-17",35.4737,35.7917,33.9756,34.2795,5014400.0],["2011-11-18",34.7565,35.2829,33.9297,34.5692,4463200.0],["2011-11-21",33.8166,34.1487,33.2301,33.9226,2933000.0],["2011-11-22",33.7707,34.0286,33.0852,33.5587,3498800.0],["2011-11-23",33.0746,33.1736,32.2903,32.368,4856000.0],["2011-11-25",32.0995,32.8026,32.0712,32.1065,1223400.0],["2011-11-28",33.2089,34.1982,33.163,33.7742,3889800.0],["2011-11-29",34.0145,34.9508,33.9226,34.707,5018400.0],["2011-11-30",36.0532,36.8905,36.0532,36.6538,7282400.0],["2011-12-01",36.6149,37.0955,35.9295,36.2263,3870200.0],["2011-12-02",36.6715,36.7457,36.0814,36.2369,3256000.0],["2011-12-05",36.7421,37.0495,35.767,36.0779,5158000.0],["2011-12-06",36.2016,37.523,36.0673,37.0601,4272200.0],["2011-12-07",36.7845,36.8481,35.9189,36.4029,4165800.0],["2011-12-08",36.2298,36.9506,35.3783,35.555,4964600.0],["2011-12-09",35.4984,36.8941,35.4984,36.6573,5692400.0],["2011-12-12",36.0708,36.1309,35.032,35.7034,4360000.0],["2011-12-13",35.9542,36.4383,34.3289,34.8024,5826000.0],["2011-12-14",34.2653,34.2936,32.898,32.9192,9268200.0],["2011-12-15",33.4103,33.7636,32.8626,33.3679,6036000.0],["2011-12-16",33.7177,34.5904,33.4739,34.5127,7302000.0],["2011-12-19",34.4526,34.5303,33.6364,33.7671,3772400.0],["2011-12-20",34.5692,35.0462,34.3961,34.6151,4700800.0],["2011-12-21",34.7141,34.8695,34.1028,34.6893,4880600.0],["2011-12-22",34.7035,34.8519,34.6045,34.7423,5866400.0],["2011-12-23",34.7953,35.025,34.3537,34.7211,3113600.0],["2011-12-27",34.7635,35.2405,34.6611,34.9826,3238200.0],["2011-12-28",35.0603,35.1522,33.9615,34.0745,3013400.0],["2011-12-29",34.0498,34.6893,34.0498,34.6434,2686600.0],["2011-12-30",34.6434,35.0144,34.5515,34.8059,2569800.0],["2012-01-03",35.5479,36.085,35.4737,35.8447,5597400.0],["2012-01-04",35.8482,36.0355,35.5514,35.8942,4909000.0],["2012-01-05",35.7387,36.2192,35.2688,36.092,5075000.0],["2012-01-06",36.1274,36.6644,36.039,36.191,4493000.0],["2012-01-09",36.2051,36.4136,35.8624,36.0991,3525600.0],["2012-01-10",37.2368,37.901,37.0637,37.2827,6240000.0],["2012-01-11",37.0213,37.2721,36.3747,36.4524,4476000.0],["2012-01-12",36.6718,37.0505,36.2861,36.7603,4658400.0],["2012-01-13",36.3321,36.6081,35.8933,36.463,3482800.0],["2012-01-17",37.0505,37.1955,36.3286,36.7037,3053600.0],["2012-01-18",36.6683,37.4468,36.3816,37.2875,3217000.0],["2012-01-19",37.4008,37.698,37.0434,37.1849,5439600.0],["2012-01-20",37.1106,37.146,36.2507,36.5055,5567800.0],["2012-01-23",37.0965,37.7334,36.9337,37.3689,5463000.0],["2012-01-24",37.0257,37.1177,36.6258,36.9974,3867200.0],["2012-01-25",36.9018,37.9351,36.4559,37.7971,4330400.0],["2012-01-26",37.967,38.0413,36.8841,37.0682,4547600.0],["2012-01-27",36.9195,37.2486,36.6223,36.8452,3197800.0],["2012-01-30",36.4524,37.3088,36.1552,37.2663,4345600.0],["2012-01-31",37.3583,37.606,37.0505,37.56,5577800.0],["2012-02-01",37.8467,37.8573,37.0434,37.4751,6657200.0],["2012-02-02",37.3866,38.2642,37.1425,37.6804,4281400.0],["2012-02-03",38.2289,38.9685,37.8998,38.604,4429800.0],["2012-02-06",38.7384,39.1206,38.4907,38.9472,6138400.0],["2012-02-07",38.926,39.4568,38.5898,39.3258,3658800.0],["2012-02-08",39.4356,39.524,38.7667,39.4285,3084400.0],["2012-02-09",39.2975,40.2212,39.2374,39.793,3964600.0],["2012-02-10",39.1985,39.5736,38.9826,39.5736,3686800.0],["2012-02-13",39.8248,40.2176,39.6974,40.1221,3973600.0],["2012-02-14",40.0442,40.2778,39.7647,40.253,4835800.0],["2012-02-15",40.5184,41.0138,40.1114,40.6387,5980600.0],["2012-02-16",40.6918,42.0436,40.529,41.6225,6609800.0],["2012-02-17",42.1356,42.4541,40.161,40.4653,12338800.0],["2012-02-21",41.0421,41.3995,40.6918,40.9254,6828600.0],["2012-02-22",41.0351,41.5836,40.8971,40.9289,5726800.0],["2012-02-23",40.9961,41.2615,40.5184,41.2262,4004000.0],["2012-02-24",41.2828,41.7853,41.1165,41.5977,3351800.0],["2012-02-27",41.5199,41.6862,40.9147,40.9147,4582600.0],["2012-02-28",41.0209,41.4739,40.8723,41.2651,4872000.0],["2012-02-29",41.3076,41.4739,40.1221,40.2919,6444600.0],["2012-03-01",40.4299,41.4066,40.4299,41.3712,5143200.0],["2012-03-02",41.1908,41.3252,40.0159,40.3061,4699200.0],["2012-03-05",40.1681,40.207,39.4073,40.0584,3162600.0],["2012-03-06",39.3223,39.9204,39.0038,39.8885,5257800.0],["2012-03-07",39.8885,40.2247,39.6443,40.0371,3895400.0],["2012-03-08",40.5963,40.8086,40.1008,40.4866,3130000.0],["2012-03-09",40.5184,40.9608,40.3627,40.6883,2713400.0],["2012-03-12",40.7803,40.7803,39.8177,40.2459,2890600.0],["2012-03-13",40.2884,41.3819,39.9947,41.35,5206400.0],["2012-03-14",41.3359,41.3854,40.3698,40.5821,3395400.0],["2012-03-15",40.6387,41.1448,40.3592,40.9183,3907200.0],["2012-03-16",41.1766,41.711,40.9749,41.3252,5474600.0],["2012-03-19",41.2792,41.7463,41.0881,41.5411,3386200.0],["2012-03-20",41.0988,41.0988,40.3946,40.5927,3449600.0],["2012-03-21",40.5927,40.7307,40.0124,40.2742,3303400.0],["2012-03-22",39.7611,40.0371,38.8764,39.0498,4562200.0],["2012-03-23",39.0959,39.8638,38.9826,39.5382,4599000.0],["2012-03-26",39.9027,40.0584,39.4957,39.6904,2741400.0],["2012-03-27",39.7965,39.8213,39.2516,39.3789,2920800.0],["2012-03-28",39.1878,39.2622,38.3952,38.795,3495600.0],["2012-03-29",38.3916,38.6641,37.9174,38.5792,2885200.0],["2012-03-30",38.742,39.4497,38.4872,39.3153,3541200.0],["2012-04-02",39.2763,40.4583,39.0392,40.1115,3899200.0],["2012-04-03",39.8567,40.2353,39.6939,40.1858,4647400.0],["2012-04-04",39.6549,39.7717,38.8198,39.11,3127600.0],["2012-04-05",38.9685,39.4462,38.519,38.6358,4629800.0],["2012-04-09",37.8467,38.2289,37.7264,38.0201,5445200.0],["2012-04-10",38.0201,38.1191,36.7355,36.8027,6604200.0],["2012-04-11",37.2203,37.3406,36.2755,36.4312,6017200.0],["2012-04-12",36.5092,37.4485,36.4879,37.2961,6345200.0],["2012-04-13",37.1224,37.3244,36.5446,36.6261,3018600.0],["2012-04-16",36.814,37.2606,36.0944,36.4276,3074000.0],["2012-04-17",36.8353,37.328,36.697,37.1472,4108400.0],["2012-04-18",37.0019,37.211,36.7112,36.9239,3813400.0],["2012-04-19",36.97,37.3209,36.6191,36.8495,3121600.0],["2012-04-20",37.1791,37.3953,36.4347,36.5198,3376600.0],["2012-04-23",35.662,36.7821,35.6549,36.7218,3771600.0],["2012-04-24",36.9026,37.1933,36.6509,37.0231,4512400.0],["2012-04-25",37.3528,37.7533,37.0728,37.725,5718200.0],["2012-04-26",37.7214,38.5934,37.5761,38.4658,4686400.0],["2012-04-27",38.6395,38.721,38.3169,38.643,4275000.0],["2012-04-30",38.5934,38.9691,38.2247,38.923,3000800.0],["2012-05-01",39.0967,39.7844,38.9195,39.4264,3552800.0],["2012-05-02",38.9549,38.9549,38.3594,38.7352,4145600.0],["2012-05-03",38.6359,38.9691,38.005,38.1786,3882200.0],["2012-05-04",37.7143,37.9979,36.9983,37.3209,4330600.0],["2012-05-07",37.0302,37.5194,36.612,37.1365,3265000.0],["2012-05-08",36.7289,36.931,35.5911,36.8601,4339600.0],["2012-05-09",36.7963,37.4591,35.7152,37.2535,7535400.0],["2012-05-10",37.8348,38.044,37.3988,37.7533,5334600.0],["2012-05-11",37.3882,37.7675,36.8317,36.9451,4469800.0],["2012-05-14",36.4737,36.4737,35.7577,35.8144,3667400.0],["2012-05-15",35.7967,36.0484,34.9637,35.1658,3836800.0],["2012-05-16",35.3253,36.0129,34.9318,35.0736,3981400.0],["2012-05-17",35.0594,35.2048,34.4391,34.5029,3874400.0],["2012-05-18",34.6979,34.9566,33.95,34.1378,4443200.0],["2012-05-21",34.4994,35.538,34.4852,35.5167,4474000.0],["2012-05-22",36.0094,36.6758,35.6124,35.9172,5602000.0],["2012-05-23",35.5486,36.0803,34.6589,36.0484,5439800.0],["2012-05-24",36.1547,36.2929,35.141,35.7258,3806200.0],["2012-05-25",35.6443,36.3071,35.6443,36.0661,3559600.0],["2012-05-29",37.0231,37.3315,36.5659,37.1685,4652600.0],["2012-05-30",36.6297,36.6297,35.4103,35.7967,5560600.0],["2012-05-31",35.7116,35.7471,34.1697,35.1977,7350600.0],["2012-06-01",33.9854,34.0776,32.3762,32.4932,13415000.0],["2012-06-04",32.5959,32.6704,31.4936,32.043,10072600.0],["2012-06-05",31.763,32.6916,31.7488,32.564,6586000.0],["2012-06-06",32.9788,33.6593,32.9043,33.6451,5499000.0],["2012-06-07",34.2335,34.5242,33.4644,33.833,6559000.0],["2012-06-08",33.2552,33.3651,32.525,33.2765,4717600.0],["2012-06-11",33.7976,34.0634,32.5392,32.5853,4168200.0],["2012-06-12",32.8263,33.4502,32.6917,33.3793,3856800.0],["2012-06-13",33.2446,33.755,32.6172,32.8582,4524600.0],["2012-06-14",32.9291,33.6558,32.6881,33.4821,5099200.0],["2012-06-15",33.6345,34.3044,33.2871,34.2548,5798600.0],["2012-06-18",34.0386,34.0882,33.4467,33.5778,4492600.0],["2012-06-19",33.9181,34.1414,33.5246,34.0102,4502200.0],["2012-06-20",34.0776,34.3009,32.6598,32.9433,6199000.0],["2012-06-21",32.9114,33.0603,30.6039,30.6535,11919000.0],["2012-06-22",31.0824,31.1817,30.4373,31.0576,6630400.0],["2012-06-25",30.3735,30.4408,29.654,30.0935,6179200.0],["2012-06-26",30.1006,30.3274,29.2357,29.7603,7419800.0],["2012-06-27",29.8631,30.5436,29.8028,30.3877,10073800.0],["2012-06-28",30.1998,30.4267,29.7355,30.1856,8044200.0],["2012-06-29",31.1746,31.9934,31.0399,31.9402,9941400.0],["2012-07-02",31.7382,31.8799,31.0292,31.5255,3431400.0],["2012-07-03",31.9012,33.6735,31.9012,33.6345,5677200.0],["2012-07-05",33.3474,33.4963,32.5251,32.6101,4101600.0],["2012-07-06",31.8197,32.3797,31.5716,32.1281,3424200.0],["2012-07-09",32.0465,32.9185,31.9686,32.4294,4715000.0],["2012-07-10",32.4223,32.5959,31.4581,31.6708,4704200.0],["2012-07-11",31.7984,32.8299,31.7984,32.5676,5386200.0],["2012-07-12",31.9579,32.5534,31.5786,32.2734,5869600.0],["2012-07-13",32.4474,33.0547,32.387,33.0014,3690400.0],["2012-07-16",32.8238,33.3246,32.419,33.1115,3599000.0],["2012-07-17",33.4453,33.8892,32.7883,33.8217,5095000.0],["2012-07-18",33.6832,34.5994,33.5767,34.3402,5117400.0],["2012-07-19",34.5142,35.0256,34.365,34.8906,6149800.0],["2012-07-20",34.6136,35.26,34.1804,35.2387,5496200.0],["2012-07-23",34.3153,34.6172,33.4631,34.5178,6470400.0],["2012-07-24",34.5497,34.7663,33.527,33.9141,3716000.0],["2012-07-25",34.2656,34.3509,33.456,33.9815,3024400.0],["2012-07-26",34.5675,35.0078,34.1839,34.5959,4041800.0],["2012-07-27",34.7912,36.0341,34.6065,35.8708,4790200.0],["2012-07-30",35.7536,36.0874,34.9546,35.3558,3378400.0],["2012-07-31",35.3061,35.4766,34.7841,34.8054,3237800.0],["2012-08-01",35.1321,35.9347,34.4609,35.6719,4492600.0],["2012-08-02",34.848,35.2031,33.8359,34.1342,4967400.0],["2012-08-03",36.5988,38.6194,36.272,37.9092,10517400.0],["2012-08-06",37.9873,38.1151,37.4688,37.5505,5040200.0],["2012-08-07",37.5469,38.8857,37.4901,38.6159,4976200.0],["2012-08-08",38.1471,38.7295,38.1436,38.3176,3798400.0],["2012-08-09",38.1862,39.3474,38.1506,38.8538,4150800.0],["2012-08-10",38.3921,39.1911,38.3531,39.0598,3002200.0],["2012-08-13",39.3829,39.3829,38.6443,38.8147,2663200.0],["2012-08-14",39.1556,39.4575,38.9603,39.1876,3886600.0],["2012-08-15",38.9497,39.3225,38.6975,38.9994,2989200.0],["2012-08-16",38.9781,39.4468,38.8502,39.4149,3037200.0],["2012-08-17",39.2409,39.5463,39.0988,39.4859,2636600.0],["2012-08-20",39.5995,39.6173,38.7686,38.9106,2584200.0],["2012-08-21",39.1627,39.3652,38.449,38.6265,3073800.0],["2012-08-22",38.5484,38.7792,38.0335,38.6762,3105400.0],["2012-08-23",38.6194,38.7721,37.7991,38.0015,2864600.0],["2012-08-24",37.9837,38.7721,37.8452,38.6762,4370400.0],["2012-08-27",38.7011,39.0491,38.4099,38.7686,2816200.0],["2012-08-28",38.7934,39.0349,38.3673,38.6443,3514600.0],["2012-08-29",38.6655,38.7011,38.1648,38.3708,2580200.0],["2012-08-30",38.1577,38.1577,37.4475,37.6037,2562800.0],["2012-08-31",37.9944,38.5697,37.6783,38.4596,3420200.0],["2012-09-04",38.4454,38.9745,38.0654,38.8218,4144200.0],["2012-09-05",38.7366,38.8893,38.5129,38.5448,3174200.0],["2012-09-06",38.9994,40.2033,38.9213,39.9192,4160800.0],["2012-09-07",39.4007,40.2281,39.3226,40.0861,4704400.0],["2012-09-10",40.1287,40.6507,39.8055,39.9156,3535000.0],["2012-09-11",40.0612,40.292,39.7487,39.9263,3332600.0],["2012-09-12",40.0754,40.4625,39.6279,40.1216,3305000.0],["2012-09-13",40.2814,41.2367,39.7025,40.9028,3997000.0],["2012-09-14",41.1017,42.5044,41.1017,41.7693,3856600.0],["2012-09-17",41.6947,41.9859,41.1514,41.3361,2922200.0],["2012-09-18",41.2757,41.4852,40.6862,41.1514,2282400.0],["2012-09-19",41.0733,41.1195,40.3062,40.3311,3288000.0],["2012-09-20",40.0967,40.5122,39.5924,40.324,4148000.0],["2012-09-21",40.6862,40.7466,40.2174,40.466,4015200.0],["2012-09-24",39.9866,40.3915,39.8304,40.2033,2492600.0],["2012-09-25",40.3772,40.6294,39.8659,39.9227,3068400.0],["2012-09-26",39.7274,39.802,39.2053,39.2764,2732400.0],["2012-09-27",39.6883,40.4021,39.596,40.1997,1953800.0],["2012-09-28",39.9866,40.1287,39.4681,39.7913,2295400.0],["2012-10-01",40.1251,40.7288,40.0967,40.5513,3422000.0],["2012-10-02",40.7643,40.9383,40.4376,40.8886,3617200.0],["2012-10-03",40.7785,40.8389,39.3474,39.4468,4238000.0],["2012-10-04",39.7487,39.8623,39.2941,39.5676,4041200.0],["2012-10-05",39.5995,39.9156,38.8858,39.0314,3295800.0],["2012-10-08",38.6585,39.0526,38.5803,38.9994,2263000.0],["2012-10-09",39.0313,39.7025,38.8076,39.4362,2638800.0],["2012-10-10",39.3652,39.5427,38.7757,38.8857,2658400.0],["2012-10-11",39.2089,39.5143,38.9213,39.0029,1995000.0],["2012-10-12",39.0527,39.1734,38.3069,38.6301,2558200.0],["2012-10-15",38.6479,39.3307,38.3277,39.2134,2979000.0],["2012-10-16",39.7327,40.508,39.6615,40.4547,3286200.0],["2012-10-17",40.7392,41.134,40.3942,40.9882,2874200.0],["2012-10-18",40.7392,40.9313,40.4547,40.8139,2171600.0],["2012-10-19",40.7357,41.0629,40.0385,40.2164,3024000.0],["2012-10-22",40.1132,40.1701,39.2774,39.8749,3717400.0],["2012-10-23",39.1493,39.4445,38.7794,39.1813,4001000.0],["2012-10-24",39.4374,39.6722,39.0426,39.3734,3774200.0],["2012-10-25",39.8536,39.9923,39.4481,39.9852,2301600.0],["2012-10-26",39.9389,40.725,39.8394,40.5792,4463600.0],["2012-10-31",40.6361,41.4612,40.6325,41.4328,4601800.0],["2012-11-01",41.4328,42.1833,41.2727,41.5715,3662000.0],["2012-11-02",41.8881,42.1513,40.7926,40.974,5006800.0],["2012-11-05",40.7428,41.6391,40.7428,41.5466,4379000.0],["2012-11-06",43.887,44.2782,43.1436,43.3855,8548400.0],["2012-11-07",42.6812,43.0191,42.4429,42.6812,6031800.0],["2012-11-08",42.635,42.9551,41.1554,41.1767,4513600.0],["2012-11-09",41.1269,41.5324,40.7072,40.7321,4984600.0],["2012-11-12",40.9349,41.1162,40.348,40.8175,2177600.0],["2012-11-13",40.5116,41.664,40.4369,41.0024,3884800.0],["2012-11-14",41.038,41.2229,40.1915,40.3195,3100000.0],["2012-11-15",40.348,41.4541,40.3053,41.3154,4758000.0],["2012-11-16",41.7031,41.7778,40.8281,41.4968,5257800.0],["2012-11-19",42.0445,42.9657,41.9058,42.1868,3986000.0],["2012-11-20",42.1086,42.1619,41.4541,41.7565,2629400.0],["2012-11-21",41.8952,42.1619,41.7565,42.0197,2230200.0],["2012-11-23",42.1477,42.3789,41.8454,42.322,1168800.0],["2012-11-26",41.7742,41.9094,41.1162,41.4897,2502400.0],["2012-11-27",41.0949,41.2799,40.7037,40.9313,5118400.0],["2012-11-28",40.5792,41.4683,40.0919,41.383,3223200.0],["2012-11-29",41.8276,42.1192,41.5466,41.8418,2838000.0],["2012-11-30",41.7565,42.1157,41.632,41.8347,2897200.0],["2012-12-03",42.0552,42.3611,41.6604,41.6995,2572400.0],["2012-12-04",41.5928,41.9699,41.5039,41.6782,1801400.0],["2012-12-05",41.792,42.5212,41.7351,42.226,3441200.0],["2012-12-06",42.073,42.2366,41.6142,42.0979,2416600.0],["2012-12-07",42.2224,42.2224,41.5893,41.7387,2670400.0],["2012-12-10",41.6853,41.9201,41.4613,41.8738,2132400.0],["2012-12-11",42.0837,42.5034,41.9592,42.2295,2716000.0],["2012-12-12",42.3967,43.1685,42.2259,42.9444,3622600.0],["2012-12-13",42.7915,42.9124,42.0943,42.1513,3789200.0],["2012-12-14",42.105,42.6101,41.9841,42.322,2401800.0],["2012-12-17",42.4643,43.0298,42.2473,43.0262,2499600.0],["2012-12-18",43.0654,44.1929,43.0369,44.0755,3696200.0],["2012-12-19",43.9617,44.111,43.5491,43.5526,3038800.0],["2012-12-20",43.6736,44.2818,43.5348,44.2355,3053600.0],["2012-12-21",43.5419,44.1608,43.3499,43.951,4666400.0],["2012-12-24",43.7874,44.1751,43.6344,43.6664,1560800.0],["2012-12-26",43.798,43.8016,43.1151,43.2325,2096400.0],["2012-12-27",43.3855,43.4459,42.5247,43.261,3196600.0],["2012-12-28",42.8804,43.012,42.1477,42.1868,2196200.0],["2012-12-31",42.009,43.0298,41.9699,42.9622,3561800.0],["2013-01-02",43.8905,43.9901,43.1934,43.9901,3665200.0],["2013-01-03",43.9225,44.6339,43.5597,44.1679,2928400.0],["2013-01-04",44.1857,44.9042,44.0861,44.7441,2518600.0],["2013-01-07",44.5343,44.8509,44.1573,44.8117,2857800.0],["2013-01-08",44.7264,44.8117,43.8123,44.1537,3122400.0],["2013-01-09",44.232,44.5201,43.9937,44.328,1755200.0],["2013-01-10",44.6019,44.8615,44.3031,44.8508,2277000.0],["2013-01-11",44.8366,44.9753,44.4596,44.6837,2264600.0],["2013-01-14",44.6908,44.9148,44.1857,44.3387,2046800.0],["2013-01-15",44.1677,44.6984,44.0751,44.5559,3347000.0],["2013-01-16",44.4598,44.6984,44.303,44.6521,3009800.0],["2013-01-17",44.8765,45.0723,44.4811,44.8871,3449000.0],["2013-01-18",44.9976,45.2611,44.5987,45.1578,3532800.0],["2013-01-22",45.2148,45.3537,44.4847,45.0546,3831400.0],["2013-01-23",44.9335,45.0866,44.3422,44.4313,2282000.0],["2013-01-24",44.4847,45.0189,44.4455,44.5167,2724000.0],["2013-01-25",44.6521,45.0688,44.3565,44.6165,2365000.0],["2013-01-28",44.8088,44.8088,44.0039,44.2354,2718400.0],["2013-01-29",44.3992,45.3003,44.1677,45.2113,2821400.0],["2013-01-30",45.2932,46.0981,44.937,44.9905,3195000.0],["2013-01-31",44.6984,44.8658,44.3422,44.5132,3528000.0],["2013-02-01",45.1044,45.8702,44.5167,45.8025,3367000.0],["2013-02-04",45.4712,45.514,45.0902,45.3359,2681200.0],["2013-02-05",45.8203,46.0411,45.5532,45.8809,2044400.0],["2013-02-06",45.4926,46.2726,45.4214,46.1836,1729400.0],["2013-02-07",46.2014,46.3403,45.6066,46.2192,2315800.0],["2013-02-08",46.351,47.5085,46.351,47.4693,3602200.0],["2013-02-11",47.4729,47.6118,47.0562,47.4907,3396200.0],["2013-02-12",47.5477,47.9715,47.2984,47.7614,3462400.0],["2013-02-13",47.7614,47.8682,47.2628,47.5833,3178000.0],["2013-02-14",49.1754,49.2217,47.3981,47.4871,5912000.0],["2013-02-15",47.4622,47.7258,45.5104,46.0126,6343200.0],["2013-02-19",46.5006,46.8639,46.3154,46.7997,3935400.0],["2013-02-20",46.8104,46.9209,45.3466,45.3715,4943600.0],["2013-02-21",45.051,45.254,44.0039,44.1784,5828200.0],["2013-02-22",44.5203,44.8195,44.0537,44.6414,4546200.0],["2013-02-25",44.7589,45.2184,43.3272,43.3699,5190600.0],["2013-02-26",43.5836,44.1107,43.0102,43.9861,3928600.0],["2013-02-27",43.8472,45.2789,43.7261,45.2041,4719000.0],["2013-02-28",45.0332,45.5746,44.734,44.7732,4326200.0],["2013-03-01",44.3921,44.645,43.5337,43.808,5727000.0],["2013-03-04",43.7296,43.7652,43.0957,43.377,3752200.0],["2013-03-05",43.8365,44.5381,43.6014,44.4135,3915600.0],["2013-03-06",44.5844,44.8587,44.2781,44.734,4088800.0],["2013-03-07",44.7874,45.6707,44.6521,45.4321,2442600.0],["2013-03-08",45.6565,45.9165,45.4071,45.831,2449200.0],["2013-03-11",45.7063,46.0768,45.3787,45.8239,2084000.0],["2013-03-12",46.123,46.4436,45.9877,46.3296,2585600.0],["2013-03-13",46.3011,46.7214,46.1195,46.2584,2634800.0],["2013-03-14",46.4756,47.017,46.3973,46.9529,2847800.0],["2013-03-15",46.8247,47.3126,46.4471,46.4507,4972200.0],["2013-03-18",45.9129,46.4507,45.7028,45.92,2773400.0],["2013-03-19",45.9806,46.1302,45.1294,45.3288,2513600.0],["2013-03-20",45.717,45.8737,44.937,44.9619,3784800.0],["2013-03-21",44.6165,45.1792,44.1107,44.1285,4030200.0],["2013-03-22",44.3209,44.5452,44.0288,44.5132,2790400.0],["2013-03-25",44.7946,45.1614,43.8187,44.1357,3087000.0],["2013-03-26",44.3351,46.0839,44.2959,45.9093,4865200.0],["2013-03-27",45.5496,45.8274,44.9441,45.66,3713800.0],["2013-03-28",45.6494,45.9984,45.3858,45.6137,3039400.0],["2013-04-01",45.6137,45.8844,45.1008,45.7704,2257400.0],["2013-04-02",45.8737,46.3189,45.603,45.9628,3105200.0],["2013-04-03",45.9628,46.0946,44.7874,44.9121,3335400.0],["2013-04-04",44.9014,44.9014,43.6762,43.7581,4745800.0],["2013-04-05",43.0957,44.474,43.0102,44.4313,4256400.0],["2013-04-08",44.4811,45.311,44.3529,45.1935,2525200.0],["2013-04-09",45.2576,46.0198,44.9477,45.6778,2289400.0],["2013-04-10",45.7883,46.3724,45.7598,45.8096,2723000.0],["2013-04-11",45.9485,46.18,45.4891,45.6814,2956800.0],["2013-04-12",45.406,45.5844,44.2326,44.2754,4050600.0],["2013-04-15",43.644,43.6476,41.4219,41.4433,5775400.0],["2013-04-16",42.0282,42.6738,41.3113,42.4991,4537000.0],["2013-04-17",41.8784,42.0389,40.4695,40.9546,6131200.0],["2013-04-18",41.1579,41.3612,39.9666,41.1294,6903800.0],["2013-04-19",41.4326,41.4754,40.2805,40.4624,4954200.0],["2013-04-22",40.6443,41.668,40.4873,41.5182,4329000.0],["2013-04-23",41.6965,41.8677,41.1151,41.7322,4435600.0],["2013-04-24",41.7464,42.9627,41.7322,42.7773,3838000.0],["2013-04-25",42.8593,44.0613,42.574,43.4657,4523000.0],["2013-04-26",43.4086,43.4835,42.4456,42.4884,4676200.0],["2013-04-29",42.9806,43.7724,42.7594,43.4906,2326800.0],["2013-04-30",43.4443,43.7796,43.0127,43.216,3567800.0],["2013-05-01",42.9413,42.9413,42.0033,42.3849,3678600.0],["2013-05-02",42.5347,42.895,42.0889,42.6845,3080400.0],["2013-05-03",43.3016,44.3003,43.3016,44.2219,4339000.0],["2013-05-06",44.443,45.2027,43.965,44.9566,5604800.0],["2013-05-07",47.7209,49.2083,47.4249,48.3986,10445000.0],["2013-05-08",48.5235,49.5008,48.4807,49.1869,6426200.0],["2013-05-09",49.5115,49.5793,48.3416,48.5377,5611400.0],["2013-05-10",48.3273,48.3273,46.9755,47.646,4896400.0],["2013-05-13",47.3749,47.9884,47.193,47.6745,3208800.0],["2013-05-14",47.7958,48.8552,47.7316,48.7482,3957800.0],["2013-05-15",48.684,49.0942,47.8137,48.0419,4216200.0],["2013-05-16",47.9777,48.124,47.3464,47.5176,3958800.0],["2013-05-17",47.7245,48.47,47.6211,48.2417,5239200.0],["2013-05-20",48.2845,48.9194,48.1062,48.3701,4074400.0],["2013-05-21",48.4307,48.6055,47.8137,47.8957,2490200.0],["2013-05-22",47.8529,48.3416,46.3049,46.7008,4040000.0],["2013-05-23",46.0017,46.9541,45.7378,46.8685,3610600.0],["2013-05-24",46.2728,46.7079,45.8804,46.6651,2411000.0],["2013-05-28",47.2465,47.5283,46.1943,46.7686,3505800.0],["2013-05-29",46.4904,47.589,46.4119,47.3785,3149600.0],["2013-05-30",47.2002,47.7744,46.6901,47.3286,2435200.0],["2013-05-31",46.9862,47.2965,46.0445,46.0481,3438200.0],["2013-06-03",46.4226,47.1288,46.2692,46.9933,2904200.0],["2013-06-04",46.8934,47.3107,46.4868,47.1395,3553000.0],["2013-06-05",46.9612,47.0718,45.8305,45.8412,2890800.0],["2013-06-06",45.9803,46.6009,45.4845,46.5974,2992600.0],["2013-06-07",46.7615,47.671,46.4404,47.325,2235600.0],["2013-06-10",47.2002,47.2965,46.7793,46.9469,1533600.0],["2013-06-11",46.1159,46.4832,45.7413,46.0517,2794600.0],["2013-06-12",46.8185,47.0004,46.1836,46.2371,2709400.0],["2013-06-13",46.255,47.6175,46.1373,47.5569,3135000.0],["2013-06-14",47.6567,47.6567,46.7722,46.9897,2687800.0],["2013-06-17",47.5105,47.9171,47.1395,47.5569,2379400.0],["2013-06-18",47.6175,48.4949,47.4891,48.1597,2800400.0],["2013-06-19",48.1418,49.219,48.074,48.363,3409000.0],["2013-06-20",47.696,47.7566,46.2942,46.7222,4397600.0],["2013-06-21",47.1681,47.2251,45.859,46.5118,4786600.0],["2013-06-24",45.9732,46.1765,44.418,45.4453,3962200.0],["2013-06-25",46.0195,46.7614,45.7342,46.4226,3441000.0],["2013-06-26",46.7936,47.2786,46.2015,47.029,2504600.0],["2013-06-27",47.4962,47.8244,46.6259,46.7293,3610800.0],["2013-06-28",46.5225,47.4356,46.3762,46.9683,3424400.0],["2013-07-01",47.7209,48.6626,47.5247,48.2631,3230400.0],["2013-07-02",48.2381,49.6756,48.2381,49.1798,4339200.0],["2013-07-03",49.2226,49.4009,48.7981,49.2868,1707400.0],["2013-07-05",49.6007,50.1642,49.4473,50.0786,2281000.0],["2013-07-08",50.471,50.8384,49.5828,49.8503,3429400.0],["2013-07-09",50.2748,50.817,50.0751,50.7278,3547400.0],["2013-07-10",50.8954,51.2486,50.5174,50.7456,3534000.0],["2013-07-11",51.3627,52.3578,50.9668,51.2022,5601400.0],["2013-07-12",51.0417,51.6373,50.6172,51.6159,3772200.0],["2013-07-15",51.6545,52.0081,50.9259,51.2652,3459200.0],["2013-07-16",51.3509,51.9795,51.3402,51.6295,3735400.0],["2013-07-17",51.8045,52.2938,51.6616,52.0831,2746000.0],["2013-07-18",52.2938,52.9545,52.2224,52.5009,3070600.0],["2013-07-19",52.7903,53.1081,52.326,53.0974,2742200.0],["2013-07-22",53.0831,53.5903,52.6938,53.3903,3240800.0],["2013-07-23",53.4367,53.5653,52.8617,53.0867,3264600.0],["2013-07-24",53.2474,53.2653,51.1295,51.4545,6075800.0],["2013-07-25",51.4545,52.6438,51.4295,52.6331,3925000.0],["2013-07-26",52.2295,52.4009,51.5152,52.0509,2974400.0],["2013-07-29",51.9009,51.9724,51.3831,51.6831,1627400.0],["2013-07-30",51.8045,52.0652,50.5545,51.4652,3268400.0],["2013-07-31",51.6509,52.9188,51.6509,51.9616,3469400.0],["2013-08-01",52.7045,54.6117,52.7045,54.3117,3991600.0],["2013-08-02",53.8438,54.7188,53.6617,54.6546,2813200.0],["2013-08-05",54.6224,55.3724,54.3403,55.0653,3574000.0],["2013-08-06",55.0367,55.326,54.0403,54.7224,4948800.0],["2013-08-07",57.2546,57.6689,55.4617,55.7939,9410200.0],["2013-08-08",56.3796,57.2332,55.826,56.6367,4722600.0],["2013-08-09",56.6653,57.1332,56.4296,56.7296,3664400.0],["2013-08-12",56.4867,57.3046,56.2367,56.701,4004400.0],["2013-08-13",56.7867,56.8403,55.9867,56.5153,2282600.0],["2013-08-14",56.4725,56.751,55.7582,55.8582,2548200.0],["2013-08-15",55.551,56.351,55.1046,55.926,2551400.0],["2013-08-16",55.5474,56.0332,55.1117,55.5331,2502000.0],["2013-08-19",55.5439,55.7582,54.4796,54.5331,2752800.0],["2013-08-20",54.5367,55.676,54.3439,55.2225,2395400.0],["2013-08-21",55.1332,55.1332,54.0688,54.2296,2361200.0],["2013-08-22",54.5474,55.4867,54.4474,55.1438,1463000.0],["2013-08-23",55.1439,55.9974,54.8367,55.9367,2084200.0],["2013-08-26",56.1653,57.0046,56.0117,56.1117,2204200.0],["2013-08-27",55.7724,56.6296,55.7153,55.8189,2267600.0],["2013-08-28",56.051,57.6153,56.0117,56.951,3517800.0],["2013-08-29",56.6903,56.8939,55.9582,56.1046,1990800.0],["2013-08-30",56.251,56.5439,55.8189,56.0903,2166200.0],["2013-09-03",56.951,57.3189,56.0903,56.5832,2207600.0],["2013-09-04",56.2474,57.5046,56.2474,57.3332,2611800.0],["2013-09-05",57.5796,58.0796,57.4832,57.6546,1967800.0],["2013-09-06",58.0618,58.6903,57.351,57.7582,3772400.0],["2013-09-09",58.2511,58.5725,57.9189,58.4475,3747000.0],["2013-09-10",58.3939,58.8296,57.476,58.3939,3420600.0],["2013-09-11",58.376,59.7761,58.1582,59.6975,3613400.0],["2013-09-12",59.8368,60.2761,59.6439,59.9975,3130200.0],["2013-09-13",59.9118,60.0511,59.3225,59.4439,2089400.0],["2013-09-16",59.8368,59.9975,58.9582,59.2154,2466600.0],["2013-09-17",59.4689,60.1297,59.2118,59.9189,2069800.0],["2013-09-18",59.7368,61.5583,59.7154,61.3547,2870200.0],["2013-09-19",61.4654,61.719,60.4832,60.9761,2122000.0],["2013-09-20",60.894,61.2618,60.1904,60.3118,3677400.0],["2013-09-23",60.2047,60.6118,60.0404,60.3082,2652000.0],["2013-09-24",60.5047,62.1154,60.2225,61.4618,4233600.0],["2013-09-25",61.4618,61.8904,60.9761,61.2082,3507400.0],["2013-09-26",61.3297,61.4904,60.6511,61.4618,1933600.0],["2013-09-27",61.1547,61.3082,60.644,60.9761,1660600.0],["2013-09-30",59.844,60.8368,59.6868,60.4583,2593800.0],["2013-10-01",60.2189,61.7261,60.1975,61.4832,2809200.0],["2013-10-02",61.3832,61.5582,60.4225,61.5582,2717600.0],["2013-10-03",61.4118,61.5118,60.7118,61.3582,2515400.0],["2013-10-04",61.4011,62.4511,60.9082,62.3547,3206400.0],["2013-10-07",61.5047,62.219,61.1618,61.7261,3423800.0],["2013-10-08",61.5511,62.3761,60.8618,61.2368,3545000.0],["2013-10-09",61.5476,61.9868,60.5725,61.2583,3839600.0],["2013-10-10",61.9261,62.4797,61.7654,62.4511,3032600.0],["2013-10-11",62.2583,64.6262,62.2333,63.9262,3899800.0],["2013-10-14",63.344,64.6726,62.9761,64.6654,2461200.0],["2013-10-15",64.4431,65.0616,63.9962,64.343,3037000.0],["2013-10-16",65.2403,66.4523,64.8792,65.1724,4577200.0],["2013-10-17",64.9543,65.2117,64.1034,64.8506,4643400.0],["2013-10-18",65.3047,65.8445,64.654,65.7087,4302000.0],["2013-10-21",65.4263,66.3201,65.3011,65.8982,2405000.0],["2013-10-22",66.7813,67.3211,65.6336,66.1949,3930000.0],["2013-10-23",65.4692,65.4692,63.1059,63.796,5441400.0],["2013-10-24",63.6601,65.2725,62.9629,64.8649,4082000.0],["2013-10-25",65.1939,65.8159,64.8149,65.5835,2583800.0],["2013-10-28",65.723,65.748,65.0258,65.2189,1835000.0],["2013-10-29",65.3798,66.4166,65.1796,66.1699,2861800.0],["2013-10-30",66.6132,66.8027,63.9568,64.4717,3915000.0],["2013-10-31",64.3465,64.679,63.1775,63.7817,3954400.0],["2013-11-01",63.8567,64.3644,62.7091,63.989,3633200.0],["2013-11-04",64.5217,65.6408,64.2572,65.5907,2737200.0],["2013-11-05",65.5478,65.5478,64.1821,64.2572,3686200.0],["2013-11-06",64.8292,65.3905,62.9022,63.1524,4666800.0],["2013-11-07",64.107,64.4395,59.0088,61.3434,9039000.0],["2013-11-08",61.1789,61.944,60.9787,61.1217,5577800.0],["2013-11-11",61.2111,61.3648,60.6462,61.2969,3293200.0],["2013-11-12",61.0287,61.1646,59.2769,59.7417,4579200.0],["2013-11-13",59.5057,60.7284,59.2733,60.5854,4713200.0],["2013-11-14",60.5962,60.8071,60.0456,60.6605,3690600.0],["2013-11-15",60.8786,61.5436,60.0205,61.2719,4322400.0],["2013-11-18",61.3148,61.565,59.874,60.2494,3032000.0],["2013-11-19",60.1063,60.589,59.2233,60.0241,3115400.0],["2013-11-20",60.3673,60.6927,59.4235,59.6773,3010600.0],["2013-11-21",60.1064,60.7642,59.992,60.5318,3079200.0],["2013-11-22",60.85,60.9251,59.8311,60.8321,2536600.0],["2013-11-25",60.5354,60.5533,59.2304,60.4889,3777800.0],["2013-11-26",60.5461,61.3076,59.9562,60.4925,3180400.0],["2013-11-27",60.3959,60.6676,59.1768,59.5021,3360200.0],["2013-11-29",59.5272,59.7453,58.7013,58.9909,2248400.0],["2013-12-02",59.3484,59.5451,58.3223,58.9909,3034400.0],["2013-12-03",58.7943,59.6094,57.854,59.1625,4163800.0],["2013-12-04",59.2054,60.4603,59.1696,59.7524,3751400.0],["2013-12-05",59.1124,59.9705,58.6906,59.1267,4473800.0],["2013-12-06",59.6881,59.7417,57.164,57.2176,7343200.0],["2013-12-09",57.5322,57.6502,55.884,56.5383,8547400.0],["2013-12-10",56.642,57.8969,56.5383,56.9566,4554400.0],["2013-12-11",56.7921,56.8958,55.7768,55.8661,4240000.0],["2013-12-12",55.9269,56.9602,55.859,56.617,3813000.0],["2013-12-13",56.3703,56.9709,55.9484,56.8529,4488600.0],["2013-12-16",56.9673,57.9076,56.9673,57.1103,4120200.0],["2013-12-17",57.3892,57.3892,56.313,57.0781,3471800.0],["2013-12-18",57.0746,58.0542,56.6062,57.9183,5965400.0],["2013-12-19",57.8003,59.3162,57.6252,59.1089,5073600.0],["2013-12-20",59.3913,60.5354,59.1518,60.2494,6265800.0],["2013-12-23",60.5139,60.7213,59.6451,59.9276,3028000.0],["2013-12-24",59.9991,60.16,59.4306,60.1564,978200.0],["2013-12-26",60.2279,60.614,59.9455,60.0706,1772200.0],["2013-12-27",60.1135,60.5926,59.949,60.4782,1685200.0],["2013-12-30",60.4031,60.9573,59.4199,59.8311,2811400.0],["2013-12-31",59.8275,60.3673,59.5164,60.0062,2109800.0],["2014-01-02",59.5522,60.0491,58.6548,58.998,2943400.0],["2014-01-03",59.259,59.5808,58.5654,58.8336,2693800.0],["2014-01-06",58.9087,59.1089,58.0399,58.6405,3649200.0],["2014-01-07",59.0159,59.6738,58.5297,59.6523,3286800.0],["2014-01-08",59.3556,60.0027,59.0088,59.6273,2857800.0],["2014-01-09",59.8525,60.3816,59.1625,59.7059,3539400.0],["2014-01-10",59.8704,60.0992,59.3448,59.638,2949800.0],["2014-01-13",59.8525,60.16,58.2651,58.4403,2672600.0],["2014-01-14",58.6548,60.3244,58.5011,60.278,3221800.0],["2014-01-15",60.6531,62.0203,60.6316,60.9752,4088800.0],["2014-01-16",60.8822,61.2651,60.3811,60.8822,3342400.0],["2014-01-17",61.1899,61.5192,60.4598,60.4741,3325800.0],["2014-01-21",60.5457,61.0432,60.1806,60.5707,3195000.0],["2014-01-22",60.9179,61.6696,60.5779,61.462,3588600.0],["2014-01-23",60.7676,61.4691,60.2128,60.5493,4482800.0],["2014-01-24",60.1484,60.5027,59.0997,59.2464,5645400.0],["2014-01-27",59.1176,59.2321,57.7181,58.0188,3806000.0],["2014-01-28",58.4769,59.9516,58.0868,59.8513,3292600.0],["2014-01-29",59.386,59.4719,58.5342,58.9315,3280400.0],["2014-01-30",59.0925,59.9515,58.9315,59.4612,2263000.0],["2014-01-31",58.9386,59.9873,58.4053,59.1426,2639600.0],["2014-02-03",58.9172,59.7225,57.804,57.8899,4528800.0],["2014-02-04",58.2228,60.4848,58.1619,60.3381,6576800.0],["2014-02-05",60.1663,60.739,59.6903,59.948,4293000.0],["2014-02-06",60.0195,62.2028,60.0195,62.0096,5142200.0],["2014-02-07",62.5536,63.3088,61.9702,63.1728,4170600.0],["2014-02-10",63.2659,63.2659,61.9452,62.3496,3538200.0],["2014-02-11",62.3854,63.069,62.1205,62.5393,3298800.0],["2014-02-12",62.9044,63.316,62.4534,62.6753,2585000.0],["2014-02-13",62.1277,63.2623,61.7769,62.8042,3432600.0],["2014-02-14",62.89,63.4412,62.5966,63.3374,2337600.0],["2014-02-18",63.7526,64.5186,63.7133,64.3969,3654600.0],["2014-02-19",64.0855,65.0018,63.8529,64.0175,3835000.0],["2014-02-20",64.0819,65.1628,63.7634,64.4363,4512000.0],["2014-02-21",64.5937,64.7727,63.6882,63.7097,5410800.0],["2014-02-24",63.8636,65.0054,63.3625,64.5687,7053200.0],["2014-02-25",65.4456,66.2617,64.1571,65.8572,7461200.0],["2014-02-26",65.7176,67.4357,65.4564,66.7306,7214400.0],["2014-02-27",66.7198,67.1636,66.0326,67.0992,3779600.0],["2014-02-28",67.1887,68.3913,66.9704,67.7971,5076400.0],["2014-03-03",67.6647,68.7206,67.5108,67.7506,5608400.0],["2014-03-04",68.173,69.0499,68.1229,68.5631,4265400.0],["2014-03-05",68.7349,69.1572,68.0226,68.1801,3900800.0],["2014-03-06",68.2624,68.7957,67.7649,68.3841,3450600.0],["2014-03-07",68.5488,68.7027,67.3605,67.9761,3917200.0],["2014-03-10",67.9761,67.9761,66.9739,67.6647,2759200.0],["2014-03-11",67.9474,68.0656,66.3296,66.4299,4103200.0],["2014-03-12",65.714,66.727,65.0197,66.2617,4087600.0],["2014-03-13",66.6625,66.8057,65.059,65.4671,3763800.0],["2014-03-14",65.4886,66.6482,65.4635,66.5623,3178400.0],["2014-03-17",66.7878,67.2889,66.573,67.0133,2722400.0],["2014-03-18",67.0742,68.1909,66.9954,67.7041,3166000.0],["2014-03-19",67.7721,67.8043,66.5838,67.1207,3165000.0],["2014-03-20",67.1529,68.2052,66.5981,68.1229,4022400.0],["2014-03-21",68.6884,69.1358,67.7828,68.5917,5331800.0],["2014-03-24",68.81,69.0677,67.4535,67.8615,3461600.0],["2014-03-25",68.4271,69.0678,68.3269,68.5667,3816400.0],["2014-03-26",68.9174,69.9089,68.6848,68.7635,4117200.0],["2014-03-27",68.8244,69.9375,68.7277,69.2431,3528200.0],["2014-03-28",69.6046,71.1616,69.4758,70.5674,4051000.0],["2014-03-31",71.0363,71.405,69.8122,70.2131,8285600.0],["2014-04-01",71.1401,71.8416,70.3384,70.8538,3422900.0],["2014-04-02",70.3455,71.1902,70.1666,70.9468,2858000.0],["2014-04-03",71.1043,72.6577,71.0542,72.0492,5219000.0],["2014-04-04",73.4952,73.9462,70.8323,71.4193,4028600.0],["2014-04-07",71.3835,71.5696,69.7585,70.1021,3146300.0],["2014-04-08",69.9948,71.2833,69.823,70.6605,3293600.0],["2014-04-09",70.8252,70.9898,70.1451,70.8323,3826700.0],["2014-04-10",70.6032,71.5768,69.8373,70.231,4706000.0],["2014-04-11",69.9161,71.1831,69.8445,70.6033,4581500.0],["2014-04-14",71.3307,71.7465,70.7573,71.6461,3427800.0],["2014-04-15",71.4096,72.8789,71.3307,72.4704,4695400.0],["2014-04-16",72.7355,73.2516,71.983,72.3987,3650900.0],["2014-04-17",72.2768,73.7103,72.2768,73.4308,3253200.0],["2014-04-21",73.8107,74.2407,72.9936,74.2049,2404700.0],["2014-04-22",74.0185,74.0185,73.1871,73.3519,3332800.0],["2014-04-23",73.4881,75.3875,73.4881,75.3158,3445700.0],["2014-04-24",75.6169,75.6169,74.126,74.1691,3716000.0],["2014-04-25",74.0042,74.04,70.614,70.9867,7168000.0],["2014-04-28",71.6318,71.6748,69.1876,70.2843,5112100.0],["2014-04-29",70.872,72.5564,70.8362,71.4024,4089100.0],["2014-04-30",71.0082,71.1013,69.5317,70.2412,6297700.0],["2014-05-01",70.4778,70.7931,69.3883,69.6105,4240100.0],["2014-05-02",69.7396,70.4205,69.3955,69.5675,3710900.0],["2014-05-05",68.8365,71.4669,68.815,71.1372,4757400.0],["2014-05-06",73.6817,76.3336,72.9936,74.2766,8515800.0],["2014-05-07",74.979,75.581,73.567,75.108,5705400.0],["2014-05-08",74.5633,74.9431,72.8359,72.9147,3264300.0],["2014-05-09",73.1083,73.3233,72.1335,73.309,3709500.0],["2014-05-12",73.5168,74.3482,73.0939,74.2837,3351800.0],["2014-05-13",74.9575,75.6169,74.5919,75.3804,3426300.0],["2014-05-14",75.538,75.6097,74.4414,74.4701,2415000.0],["2014-05-15",74.5203,74.5275,72.7858,73.6387,2608100.0],["2014-05-16",73.5168,73.739,72.6352,73.4666,2846300.0],["2014-05-19",73.4666,74.083,73.0796,73.3233,1832600.0],["2014-05-20",73.266,73.7892,72.7284,73.0294,1937500.0],["2014-05-21",73.61,74.7998,73.2014,74.6564,1777500.0],["2014-05-22",74.7496,75.3804,74.2049,74.3124,2457100.0],["2014-05-23",74.4629,75.366,74.1404,74.5203,2535000.0],["2014-05-27",74.8571,75.237,74.3626,75.065,2072500.0],["2014-05-28",75.1581,75.71,74.8284,75.3947,2724800.0],["2014-05-29",75.5595,76.4841,75.2585,76.4555,2565500.0],["2014-05-30",76.1687,76.2333,75.4377,75.8319,2293300.0],["2014-06-02",75.9394,75.9753,75.2227,75.5309,1712400.0],["2014-06-03",75.581,76.4483,75.452,76.4483,1974800.0],["2014-06-04",76.3193,76.4985,75.6599,76.2404,1695600.0],["2014-06-05",76.2261,77.3442,75.8462,77.3371,2212100.0],["2014-06-06",77.5091,78.5269,77.4374,78.3549,2151400.0],["2014-06-09",78.9067,79.3798,78.1255,78.491,2366300.0],["2014-06-10",78.405,78.663,77.7026,77.9033,2174200.0],["2014-06-11",77.5879,79.4945,77.5091,79.344,2683700.0],["2014-06-12",79.8887,81.0068,79.7167,80.0106,3799500.0],["2014-06-13",80.1109,81.7522,79.2221,81.7236,3126400.0],["2014-06-16",82.5765,82.5765,81.0068,81.7307,4075200.0],["2014-06-17",81.6734,81.6734,79.7453,80.5553,5247000.0],["2014-06-18",80.6914,81.5945,80.0894,81.3795,2912400.0],["2014-06-19",81.0928,83.0352,80.6484,82.9994,3865900.0],["2014-06-20",83.8953,84.8557,83.2502,84.5619,5556100.0],["2014-06-23",84.9489,85.2141,83.8236,84.1533,3328800.0],["2014-06-24",83.9885,84.182,80.4478,81.0068,4574300.0],["2014-06-25",81.2218,83.3219,81.2218,83.157,3456700.0],["2014-06-26",82.9134,83.0137,81.7594,82.727,2355100.0],["2014-06-27",82.5909,83.0926,82.2181,83.0281,2801600.0],["2014-06-30",83.2001,83.9957,83.0352,83.7591,2342000.0],["2014-07-01",84.1748,84.5332,83.1571,83.5369,2793600.0],["2014-07-02",83.7591,84.2823,82.813,83.3076,2649800.0],["2014-07-03",83.3363,83.8738,82.5048,83.6803,1677900.0],["2014-07-07",83.4294,83.5011,82.727,82.9492,1574500.0],["2014-07-08",82.6912,83.5369,82.5192,83.1284,2511100.0],["2014-07-09",83.2144,83.5943,82.5622,83.5441,1938800.0],["2014-07-10",82.34,83.0567,81.5372,82.3973,2212700.0],["2014-07-11",82.9564,82.9564,81.272,81.4584,2482100.0],["2014-07-14",82.1751,83.1786,81.9314,82.9205,2956100.0],["2014-07-15",82.4506,82.96,80.8218,81.3958,3367700.0],["2014-07-16",82.2425,84.1511,81.9196,84.0219,3181000.0],["2014-07-17",84.2946,85.2489,82.7663,82.9098,2286700.0],["2014-07-18",82.7734,83.5125,82.0416,83.2613,2605200.0],["2014-07-21",83.1322,83.5412,82.6013,83.3403,1595000.0],["2014-07-22",83.7708,84.395,83.0891,83.6273,2600600.0],["2014-07-23",83.7349,83.7349,82.7304,83.1968,3621600.0],["2014-07-24",83.5771,83.9,83.0174,83.3762,2864400.0],["2014-07-25",82.9313,83.1322,82.0846,82.386,1981100.0],["2014-07-28",82.386,82.5295,81.0801,81.3599,2993500.0],["2014-07-29",81.2738,82.7519,81.2164,81.9698,2502800.0],["2014-07-30",82.3931,82.8308,81.3384,81.5321,1778300.0],["2014-07-31",80.9653,81.1447,78.4755,78.5257,4162500.0],["2014-08-01",77.9589,78.7912,76.8898,77.5212,3966400.0],["2014-08-04",78.0234,80.4487,77.5499,80.2262,3002600.0],["2014-08-05",80.2262,80.2262,77.1409,77.9445,4848700.0],["2014-08-06",76.7965,77.8584,75.7919,76.5166,5007700.0],["2014-08-07",77.227,77.227,75.6269,76.1005,2977200.0],["2014-08-08",76.1077,77.4207,76.1077,77.3346,2354100.0],["2014-08-11",78.0091,78.21,77.4351,77.7077,2760600.0],["2014-08-12",77.4135,77.8441,76.3014,76.5525,3265800.0],["2014-08-13",77.2485,77.4064,76.2153,76.3086,2337400.0],["2014-08-14",76.9328,76.94,74.3138,74.5722,3490700.0],["2014-08-15",74.6009,76.3588,74.3856,76.122,4557700.0],["2014-08-18",76.5238,76.7104,75.096,75.6484,3275500.0],["2014-08-19",76.1292,77.0261,75.8135,76.7965,3145300.0],["2014-08-20",76.8395,77.0978,76.1292,76.9758,2185900.0],["2014-08-21",77.1337,77.1481,76.0718,76.9113,2138800.0],["2014-08-22",76.4808,76.6601,75.7776,76.2512,2075400.0],["2014-08-25",76.7247,77.6719,76.4879,77.4494,1932600.0],["2014-08-26",78.1096,79.2648,77.8512,78.497,3283200.0],["2014-08-27",78.5185,78.5329,77.5427,77.9302,1996700.0],["2014-08-28",77.7221,78.2674,77.5642,77.7723,1756800.0],["2014-08-29",78.0665,78.9132,77.758,78.8414,1802700.0],["2014-09-02",78.619,78.8199,76.8324,77.2844,2755100.0],["2014-09-03",78.1024,78.2674,77.105,77.3059,1479100.0],["2014-09-04",77.3203,77.4853,74.6009,75.0601,3937200.0],["2014-09-05",74.8735,75.548,73.9407,75.4691,3235500.0],["2014-09-08",74.6726,74.6726,72.2904,72.764,5549200.0],["2014-09-09",72.9219,73.5389,72.3407,72.6922,3636000.0],["2014-09-10",72.4196,73.2878,71.2715,73.1945,3713700.0],["2014-09-11",72.4196,73.9981,72.111,73.9479,4596100.0],["2014-09-12",73.5461,73.5963,72.4914,72.6994,3683100.0],["2014-09-15",72.3263,73.4815,71.8384,73.1228,3055400.0],["2014-09-16",73.4241,75.9857,73.0079,75.4977,4116100.0],["2014-09-17",75.8063,76.122,74.9955,75.4762,3689600.0],["2014-09-18",75.9283,76.0502,74.7731,75.3256,3003200.0],["2014-09-19",75.5121,75.9857,74.5937,74.8879,6346200.0],["2014-09-22",74.4932,74.5219,72.1613,73.0008,4437000.0],["2014-09-23",72.8645,72.9219,72.0752,72.355,5577300.0],["2014-09-24",72.4268,73.8116,71.4294,73.2878,4584400.0],["2014-09-25",73.6465,73.6896,71.8527,72.0106,3588900.0],["2014-09-26",72.0178,73.4815,71.903,73.1012,3327500.0],["2014-09-29",72.3263,73.2304,71.8241,73.0941,4300400.0],["2014-09-30",73.0797,73.0797,69.9226,71.0491,6422700.0],["2014-10-01",71.1854,71.5585,68.9898,69.4921,5856700.0],["2014-10-02",68.71,70.0589,67.6409,69.6428,5381500.0],["2014-10-03",70.1163,70.1163,68.5737,69.2912,4433900.0],["2014-10-06",69.4849,69.5997,67.7055,68.2292,5114400.0],["2014-10-07",68.1791,68.8966,67.1386,67.1674,5515800.0],["2014-10-08",66.952,67.9422,65.1511,67.8489,7723600.0],["2014-10-09",67.1888,67.2534,65.2085,65.9834,9684400.0],["2014-10-10",65.3448,65.9762,63.5797,64.4551,9915400.0],["2014-10-13",64.0389,64.7923,59.9706,60.0997,9446700.0],["2014-10-14",61.2765,62.3384,59.9132,60.1571,12228000.0],["2014-10-15",58.9766,63.6498,58.2864,63.391,11107300.0],["2014-10-16",61.2485,66.5185,61.2485,65.6198,10111100.0],["2014-10-17",67.7264,68.697,64.8937,65.5839,8665500.0],["2014-10-20",65.8786,66.9571,65.2603,66.6911,4420600.0],["2014-10-21",67.8342,69.1283,67.7767,69.0421,6298800.0],["2014-10-22",69.5669,69.7395,66.1303,66.195,7672400.0],["2014-10-23",67.7551,68.1865,66.4322,67.1512,9219300.0],["2014-10-24",66.8277,66.878,64.8505,66.2166,5417400.0],["2014-10-27",64.908,64.908,62.5139,63.578,7433800.0],["2014-10-28",63.8512,66.0799,62.9453,65.7852,6123200.0],["2014-10-29",67.7551,68.5316,65.9721,66.9571,5926100.0],["2014-10-30",66.5545,67.0721,65.4473,66.3028,3746200.0],["2014-10-31",66.1087,68.3734,65.2388,68.3375,5495200.0],["2014-11-03",68.3375,69.6029,66.7845,67.0937,7006200.0],["2014-11-04",64.4695,65.4185,63.9878,64.908,8208000.0],["2014-11-05",68.661,70.0774,67.2662,69.0924,11401900.0],["2014-11-06",68.4381,71.3068,68.3806,71.1558,8202200.0],["2014-11-07",71.695,73.0323,71.3715,71.5728,7009200.0],["2014-11-10",72.6225,73.514,70.4513,70.8179,5947800.0],["2014-11-11",70.8179,71.2277,69.8185,70.9976,4274300.0],["2014-11-12",70.9473,71.429,69.9911,70.1421,3433700.0],["2014-11-13",69.38,70.0558,67.9205,68.9127,5859300.0],["2014-11-14",69.2506,70.7173,69.1643,70.5735,3992700.0],["2014-11-17",69.7467,70.0127,68.8264,69.2721,4349400.0],["2014-11-18",69.2506,70.6454,69.0852,70.2212,3917200.0],["2014-11-19",70.9976,71.0336,69.5813,70.6957,3830800.0],["2014-11-20",70.782,72.1049,70.7029,71.4938,4624100.0],["2014-11-21",73.6866,74.082,72.8238,73.1474,6378700.0],["2014-11-24",72.7447,73.1474,71.3571,71.58,4110900.0],["2014-11-25",72.0977,72.1264,69.5382,69.5525,5592000.0],["2014-11-26",69.4663,69.4735,67.4819,67.6329,5346100.0],["2014-11-28",62.6649,63.5779,61.2485,62.3485,9472100.0],["2014-12-01",61.4857,62.9668,60.1485,62.7224,10063500.0],["2014-12-02",62.823,65.6629,62.4564,64.9224,10159600.0],["2014-12-03",65.9361,67.295,65.2819,66.0008,6237200.0],["2014-12-04",65.2747,66.8636,64.527,66.8636,5108100.0],["2014-12-05",66.0799,66.1806,64.5485,65.2459,7572500.0],["2014-12-08",64.0453,64.3472,62.9165,63.4054,8672200.0],["2014-12-09",62.5498,65.512,62.3845,64.0956,8197500.0],["2014-12-10",62.1041,62.7368,61.5002,62.3989,8821700.0],["2014-12-11",62.6865,64.5342,61.9243,62.4492,5808100.0],["2014-12-12",61.3348,63.5708,61.1838,62.0969,6606200.0],["2014-12-15",62.6145,63.3838,61.076,61.3564,6867000.0],["2014-12-16",60.2923,64.2682,60.2348,61.4498,8303700.0],["2014-12-17",62.9884,66.2956,61.91,65.5263,10269500.0],["2014-12-18",67.4604,67.863,63.9159,66.4682,8888600.0],["2014-12-19",67.3166,68.3662,66.4682,68.3159,7853400.0],["2014-12-22",67.7335,68.7473,67.3525,68.3447,6746600.0],["2014-12-23",68.8336,69.9336,67.9708,69.3153,4243900.0],["2014-12-24",68.7401,68.7617,66.5113,67.6185,3012800.0],["2014-12-26",68.2296,68.4453,67.1009,67.4531,2210600.0],["2014-12-29",67.978,68.4525,67.1871,67.8198,3397000.0],["2014-12-30",67.2231,67.8198,66.0656,66.6479,3379400.0],["2014-12-31",66.1231,67.259,65.2459,66.195,3329200.0],["2015-01-02",65.4329,66.8564,64.9656,66.3172,3462300.0],["2015-01-05",64.678,65.2675,61.8452,62.3198,6173600.0],["2015-01-06",61.7158,62.2622,59.5014,60.5439,8142000.0],["2015-01-07",61.2413,61.6368,59.4727,60.1629,5950300.0],["2015-01-08",60.9106,63.0172,60.4433,62.4636,5836500.0],["2015-01-09",62.5642,63.2904,61.8381,62.8806,4036600.0],["2015-01-12",61.191,61.3635,59.8178,60.7596,4810300.0],["2015-01-13",61.0903,62.3054,60.4289,61.155,5444200.0],["2015-01-14",60.5629,63.4588,60.2747,63.2067,6698200.0],["2015-01-15",64.1432,64.4746,62.2774,62.335,4941700.0],["2015-01-16",62.5728,65.2238,62.3423,65.0581,5483500.0],["2015-01-20",64.1792,64.6763,63.0482,64.3521,5969500.0],["2015-01-21",65.2598,65.8433,64.6043,65.2238,4911900.0],["2015-01-22",65.8289,65.8289,63.8118,65.0941,4471600.0],["2015-01-23",64.8852,66.6502,64.6187,65.4039,4433700.0],["2015-01-26",65.7209,66.5565,64.9428,66.5133,3431100.0],["2015-01-27",66.2323,68.0117,65.6416,66.9959,5283000.0],["2015-01-28",66.5133,66.7726,63.2211,63.466,5772900.0],["2015-01-29",64.2008,64.4098,62.5007,64.0496,5188700.0],["2015-01-30",63.5093,64.8852,62.9618,64.136,7469900.0],["2015-02-02",65.548,66.6862,64.4962,66.6502,5615500.0],["2015-02-03",68.235,70.5114,68.1846,69.3804,8906600.0],["2015-02-04",68.0045,70.2593,67.3849,68.5736,9869100.0],["2015-02-05",68.9482,70.0864,68.552,69.294,5596600.0],["2015-02-06",69.8703,70.0288,68.8473,69.0058,5297800.0],["2015-02-09",69.5893,70.0432,68.9986,69.1211,4249100.0],["2015-02-10",69.6253,69.6541,67.601,68.624,4308300.0],["2015-02-11",67.6011,67.7812,66.3836,67.14,6332300.0],["2015-02-12",68.4079,68.6096,67.3345,68.2926,3944500.0],["2015-02-13",69.1139,69.8559,68.6168,69.8198,4158500.0],["2015-02-17",69.2147,69.6398,68.905,69.5101,4234300.0],["2015-02-18",69.5101,69.5101,68.0765,68.66,4534000.0],["2015-02-19",62.4431,68.2494,62.3711,67.5723,18682400.0],["2015-02-20",67.0608,67.3273,64.8852,65.6128,7937800.0],["2015-02-23",64.878,66.3476,64.2945,66.2251,5501300.0],["2015-02-24",66.8879,66.9959,65.7425,65.9946,4215000.0],["2015-02-25",65.9442,67.176,65.7641,67.0175,5787800.0],["2015-02-26",66.1387,66.4556,64.5538,64.9284,5427100.0],["2015-02-27",65.2886,65.3462,64.3233,64.633,3837600.0],["2015-03-02",64.6331,64.6331,62.7312,64.1576,5347800.0],["2015-03-03",64.1,65.6344,63.8262,65.1013,4381400.0],["2015-03-04",64.9789,65.5192,63.7902,65.1878,3924800.0],["2015-03-05",64.7267,65.2094,64.3809,64.5394,2688100.0],["2015-03-06",64.0568,64.8348,63.5597,63.8046,4063600.0],["2015-03-09",63.4516,64.2945,63.1347,63.1923,3443600.0],["2015-03-10",62.5872,63.8046,62.0613,62.0901,4862400.0],["2015-03-11",62.2558,62.9402,61.8668,62.3494,3973700.0],["2015-03-12",62.7096,62.8105,61.6795,61.7443,3051700.0],["2015-03-13",61.3769,61.7083,60.5845,61.5138,4415600.0],["2015-03-16",61.3121,63.4156,61.2761,63.322,4953800.0],["2015-03-17",62.5728,63.3724,62.2414,62.5295,3798600.0],["2015-03-18",62.0108,65.8217,61.9532,65.3102,5386800.0],["2015-03-19",64.4025,64.7627,63.6533,64.4962,3558700.0],["2015-03-20",64.6547,66.2323,64.4241,65.3246,5980000.0],["2015-03-23",65.7353,65.8505,64.1144,64.1144,3200700.0],["2015-03-24",64.2585,64.7915,63.855,63.9991,2681200.0],["2015-03-25",64.6042,65.303,63.9631,64.806,3664800.0],["2015-03-26",65.9082,66.2251,65.0149,65.8145,4857100.0],["2015-03-27",65.2814,65.6416,64.9356,65.2382,2539100.0],["2015-03-30",66.0162,66.6357,65.3967,66.3764,3478900.0],["2015-03-31",65.6488,66.6141,65.4327,66.0522,3576000.0],["2015-04-01",66.3044,67.2481,65.5984,65.7137,3813800.0],["2015-04-02",65.0509,66.9743,64.2801,66.787,4596300.0],["2015-04-06",67.2553,68.7249,67.212,68.3431,4770000.0],["2015-04-07",68.5808,69.1499,67.8028,67.9108,5233200.0],["2015-04-08",68.4439,68.8545,67.5722,67.7451,3274400.0],["2015-04-09",67.7956,69.2075,67.7956,68.9482,3408000.0],["2015-04-10",69.0634,69.5893,68.6168,69.5821,2570400.0],["2015-04-13",69.6974,69.8054,67.8604,68.2134,3111400.0],["2015-04-14",69.0347,69.9656,68.8037,69.612,3204400.0],["2015-04-15",69.8285,70.9687,69.5903,70.6945,5859500.0],["2015-04-16",70.6007,71.4089,70.1244,70.7234,4054400.0],["2015-04-17",70.0305,70.3409,69.5615,70.1677,3201200.0],["2015-04-20",70.1316,71.4522,70.1316,70.5357,3130700.0],["2015-04-21",70.6007,70.9543,69.5398,69.7058,3238300.0],["2015-04-22",69.9584,71.1564,69.4965,70.5069,2897800.0],["2015-04-23",70.7089,71.6254,70.6079,70.9182,2708400.0],["2015-04-24",70.6512,70.7017,69.215,69.7996,3139600.0],["2015-04-27",70.3986,70.6945,69.6841,70.2615,2980500.0],["2015-04-28",70.4636,71.3079,70.4636,71.0553,3736600.0],["2015-04-29",70.8821,72.1523,70.5718,71.9791,3902600.0],["2015-04-30",72.1667,72.4842,71.0697,71.4089,3462000.0],["2015-05-01",71.5966,72.8883,70.4419,71.3728,3584700.0],["2015-05-04",71.5244,73.1481,71.1203,71.7265,7312700.0],["2015-05-05",71.2285,72.311,68.2191,68.2264,11762000.0],["2015-05-06",69.4316,69.9006,68.1903,68.6161,5163500.0],["2015-05-07",69.3522,69.3522,66.6964,67.4758,5197800.0],["2015-05-08",68.1831,68.1975,66.7975,67.4758,4922300.0],["2015-05-11",67.8728,68.0099,66.0109,66.1119,3952400.0],["2015-05-12",66.2201,67.5408,66.1841,67.4109,3468500.0],["2015-05-13",67.8655,67.8872,65.6572,66.1047,3548300.0],["2015-05-14",66.3861,66.4511,65.4408,65.4768,3582200.0],["2015-05-15",65.1809,65.8449,64.4088,65.2892,3267300.0],["2015-05-18",65.3541,66.4222,64.8778,66.249,3018000.0],["2015-05-19",66.0181,66.1119,65.1232,65.1376,3588500.0],["2015-05-20",65.383,65.4696,64.7768,65.282,3734400.0],["2015-05-21",65.7944,66.2707,65.4407,66.0253,3958000.0],["2015-05-22",65.2387,65.9531,65.0005,65.1376,3055500.0],["2015-05-26",64.4088,64.8129,63.9036,64.3366,3920700.0],["2015-05-27",64.3222,64.9067,63.8747,64.2283,3016900.0],["2015-05-28",63.9036,64.4882,63.5067,64.3366,3790800.0],["2015-05-29",64.5315,64.6036,63.6943,64.0046,3948900.0],["2015-06-01",64.2428,64.3149,63.6366,64.0551,2886500.0],["2015-06-02",64.2428,65.2026,63.6582,64.784,3581600.0],["2015-06-03",64.6252,65.2892,64.2067,64.2355,2158400.0],["2015-06-04",63.6727,64.3222,62.9871,63.0592,3774200.0],["2015-06-05",62.785,65.4119,62.6551,64.7191,4429900.0],["2015-06-08",64.4954,64.9212,63.9613,64.3077,2755700.0],["2015-06-09",64.9645,66.0181,64.2933,64.2933,2661000.0],["2015-06-10",65.2315,65.4624,64.7046,65.2459,2914800.0],["2015-06-11",65.6717,65.7078,65.116,65.4191,2300900.0],["2015-06-12",65.0655,65.2603,64.3149,64.6108,2464100.0],["2015-06-15",63.8747,64.849,63.8675,64.3871,2795300.0],["2015-06-16",64.2789,65.2098,64.25,65.0078,2286400.0],["2015-06-17",65.4408,65.7799,63.8098,64.2428,4998100.0],["2015-06-18",64.7768,65.0438,63.8964,64.0912,3602500.0],["2015-06-19",63.716,64.3149,63.6799,63.7015,4298600.0],["2015-06-22",63.9397,63.9902,63.1097,63.5644,2845600.0],["2015-06-23",63.7088,64.0985,63.2613,64.0768,3613300.0],["2015-06-24",63.8964,64.2789,63.5788,63.752,3785900.0],["2015-06-25",63.6293,63.7015,63.0015,63.2541,3797800.0],["2015-06-26",63.218,64.0119,62.8428,63.55,11406600.0],["2015-06-29",62.7778,63.4634,62.1716,62.2437,4022300.0],["2015-06-30",62.7778,63.4345,62.3087,63.1819,3941400.0],["2015-07-01",63.3984,63.3984,61.2262,61.8974,4644500.0],["2015-07-02",62.0273,62.5685,61.7675,61.8252,2699900.0],["2015-07-06",60.9736,62.1932,60.6561,61.4066,3513300.0],["2015-07-07",61.9046,62.8572,60.4973,62.5829,5118300.0],["2015-07-08",62.1355,62.7273,60.62,60.9736,4681200.0],["2015-07-09",62.0561,63.0376,61.4716,61.5582,3784000.0],["2015-07-10",62.0489,62.6118,60.9448,61.0097,2903800.0],["2015-07-13",61.0025,61.1901,60.2375,60.7715,3830200.0],["2015-07-14",60.7643,61.8035,60.6922,61.5077,3276100.0],["2015-07-15",61.188,61.6291,60.0528,60.1974,3917300.0],["2015-07-16",60.5517,60.5951,59.5394,59.5828,4019300.0],["2015-07-17",59.2718,59.402,58.0354,58.2089,6069300.0],["2015-07-20",58.0209,58.0281,56.3433,56.3506,7054000.0],["2015-07-21",56.4663,56.676,55.6347,55.9167,6823700.0],["2015-07-22",55.8083,56.0324,54.7815,55.0201,7205200.0],["2015-07-23",55.0996,55.5479,54.5718,55.1864,6335400.0],["2015-07-24",55.0273,55.3744,53.9571,54.3476,5850200.0],["2015-07-27",53.5811,54.0367,52.6845,52.9231,5621300.0],["2015-07-28",53.075,56.083,53.075,55.5696,7887200.0],["2015-07-29",55.3165,57.1315,55.3165,56.2132,6360600.0],["2015-07-30",56.1481,56.9218,55.5335,56.7916,4539800.0],["2015-07-31",56.4012,56.6253,55.6781,55.8155,4190200.0],["2015-08-03",55.0996,56.1336,54.5573,55.2732,5136500.0],["2015-08-04",55.7359,56.2349,55.2081,55.4901,3981900.0],["2015-08-05",56.4446,57.0881,54.9261,55.0201,4896800.0],["2015-08-06",54.7019,56.647,54.4488,56.1698,6709500.0],["2015-08-07",54.4127,56.9073,52.8074,53.3353,8476100.0],["2015-08-10",53.2702,55.3021,53.234,55.1502,6935200.0],["2015-08-11",54.3259,55.989,53.639,55.895,5976000.0],["2015-08-12",55.9095,58.0354,55.3166,57.7968,8234000.0],["2015-08-13",57.3412,58.2089,56.647,57.616,5889700.0],["2015-08-14",57.4858,58.4837,56.9797,57.7968,3908100.0],["2015-08-17",57.4858,57.963,57.0447,57.8546,3747200.0],["2015-08-18",57.6377,58.2378,57.3268,58.1438,3536700.0],["2015-08-19",57.7534,57.7606,55.0056,55.7287,6122900.0],["2015-08-20",55.6925,56.7193,55.3961,55.4828,6793500.0],["2015-08-21",55.237,55.989,53.5956,54.1307,7769100.0],["2015-08-24",50.6164,52.9882,49.2787,50.0814,9518800.0],["2015-08-25",52.1349,52.1422,49.38,49.4306,6720600.0],["2015-08-26",50.7683,51.3685,49.4595,51.3323,6763700.0],["2015-08-27",52.7785,55.0273,52.6845,54.8032,7160700.0],["2015-08-28",54.5934,57.3701,54.5284,55.9022,6962200.0],["2015-08-31",55.0996,57.24,53.921,56.6253,6864000.0],["2015-09-01",54.9694,55.9095,54.362,54.9694,6376900.0],["2015-09-02",55.7215,56.1915,54.1379,56.1915,5356500.0],["2015-09-03",56.582,57.9631,55.5262,56.0035,6228100.0],["2015-09-04",55.1141,55.9963,54.9188,55.5986,4700700.0],["2015-09-08",56.0975,56.5314,54.5573,56.1553,5137600.0],["2015-09-09",56.9363,57.3774,55.4395,55.6275,6445400.0],["2015-09-10",56.0903,56.5747,55.049,56.4446,4814700.0],["2015-09-11",55.4973,55.9746,54.8393,55.7866,4571800.0],["2015-09-14",55.7866,55.7866,54.9839,55.2659,3705000.0],["2015-09-15",55.707,56.2565,55.3599,55.8588,3650500.0],["2015-09-16",56.1698,57.9703,56.0107,57.804,3996000.0],["2015-09-17",57.8618,58.7006,57.211,57.6015,5499100.0],["2015-09-18",57.023,57.2616,54.9044,55.143,6047600.0],["2015-09-21",55.7142,55.9167,54.861,55.331,3258700.0],["2015-09-22",54.5428,55.4322,54.0077,54.391,3433900.0],["2015-09-23",54.4054,54.9044,52.6917,52.8146,3891400.0],["2015-09-24",52.2723,53.3063,51.6866,52.9737,4443600.0],["2015-09-25",53.5522,53.6607,52.2,52.6339,3894300.0],["2015-09-28",51.8746,52.2,49.9657,50.2043,4581900.0],["2015-09-29",50.5152,51.1009,49.9946,50.7104,3773600.0],["2015-09-30",51.2311,52.7423,51.1009,52.6411,4809200.0],["2015-10-01",53.3642,54.7236,52.7857,53.2124,5683400.0],["2015-10-02",52.5471,56.0035,51.7662,55.7215,6032600.0],["2015-10-05",56.5169,59.0766,56.4012,58.3174,7429300.0],["2015-10-06",58.368,60.5445,58.2451,59.901,6777000.0],["2015-10-07",61.0073,61.7521,59.4237,60.5734,6893100.0],["2015-10-08",60.2408,63.1042,60.0672,62.9379,6795000.0],["2015-10-09",63.1621,63.849,62.2582,63.1259,5802200.0],["2015-10-12",62.9958,63.6321,61.4122,62.2076,4804200.0],["2015-10-13",61.5568,62.3956,61.2821,61.6653,5605900.0],["2015-10-14",61.5769,62.4101,61.4103,62.1493,3325400.0],["2015-10-15",61.8015,63.1491,61.5334,63.1346,3609900.0],["2015-10-16",63.5766,63.7577,62.7144,63.3955,4128500.0],["2015-10-19",62.5043,62.6492,60.9393,61.4465,4256500.0],["2015-10-20",61.2726,62.0551,60.8234,61.49,3553400.0],["2015-10-21",61.1784,61.3668,60.4322,60.7002,3005600.0],["2015-10-22",61.3161,62.4318,61.1277,62.1637,2901100.0],["2015-10-23",61.6494,62.3739,61.0915,61.8957,2674900.0],["2015-10-26",61.6566,61.7943,60.3163,60.4177,3496500.0],["2015-10-27",59.2947,60.0989,57.9978,59.9177,5147700.0],["2015-10-28",60.1206,62.4318,59.6641,61.432,3830000.0],["2015-10-29",61.0915,62.2362,60.9538,61.9609,2984100.0],["2015-10-30",62.1493,62.8013,61.1277,62.2,3161600.0],["2015-11-02",61.6856,62.6709,61.374,62.3594,3597500.0],["2015-11-03",62.9607,64.859,62.5115,64.0837,5513900.0],["2015-11-04",64.1055,64.4532,62.1275,62.6492,3908700.0],["2015-11-05",62.5115,63.9171,61.9102,62.6492,4033800.0],["2015-11-06",61.8812,64.1127,61.0263,61.7798,5272300.0],["2015-11-09",62.2652,63.1636,61.2146,61.8522,3849900.0],["2015-11-10",61.7435,62.9462,61.3813,62.7289,3909700.0],["2015-11-11",62.5622,63.6852,60.2728,60.3669,3545500.0],["2015-11-12",59.6569,59.954,58.6354,59.186,3436700.0],["2015-11-13",59.157,60.0989,58.3238,59.5917,3111800.0],["2015-11-16",59.7294,61.4827,59.4106,61.432,3052700.0],["2015-11-17",61.0697,61.0842,59.3599,60.1206,3290100.0],["2015-11-18",60.7437,61.7725,60.0989,61.6928,3200900.0],["2015-11-19",61.048,61.3233,59.2222,59.8815,2797900.0],["2015-11-20",60.1351,60.3307,59.3961,59.867,2980700.0],["2015-11-23",59.6714,60.4104,59.4541,59.8236,2718700.0],["2015-11-24",60.3525,62.0551,60.251,61.6856,4420900.0],["2015-11-25",61.0335,61.3161,60.28,60.5191,3037000.0],["2015-11-27",60.0482,60.3307,59.3381,59.4251,1446600.0],["2015-11-30",59.7077,61.3233,59.5555,60.4467,3833500.0],["2015-12-01",60.4611,60.9538,60.1496,60.8958,2584200.0],["2015-12-02",60.3742,60.9031,58.2586,58.5846,4543300.0],["2015-12-03",59.1498,59.7584,58.1427,58.6788,4675000.0],["2015-12-04",57.4471,58.5701,56.8748,58.3166,4754200.0],["2015-12-07",56.4256,56.8023,54.0129,55.2011,6354500.0],["2015-12-08",54.1361,56.4255,53.5637,55.8677,5336800.0],["2015-12-09",56.1285,58.2514,55.7011,56.7878,5377100.0],["2015-12-10",56.3966,58.0702,56.0778,56.6429,5033300.0],["2015-12-11",56.0198,57.5486,54.1651,54.2593,4962000.0],["2015-12-14",53.8753,55.8097,53.4116,55.6866,5854600.0],["2015-12-15",56.4908,56.9907,55.7735,56.0054,5701000.0],["2015-12-16",55.9981,56.2372,54.8606,54.9186,4961300.0],["2015-12-17",54.6795,55.049,52.1147,53.1073,6110000.0],["2015-12-18",53.0276,53.5203,51.7379,51.7524,6633800.0],["2015-12-21",51.8756,52.0567,50.2092,50.8975,5078800.0],["2015-12-22",50.9554,51.8611,50.412,50.5787,5234600.0],["2015-12-23",51.7307,53.4405,51.2887,53.3898,5352700.0],["2015-12-24",53.4333,53.6,52.6363,53.1942,1792900.0],["2015-12-28",51.9915,52.1509,50.8685,51.0714,3998000.0],["2015-12-29",52.0784,52.4045,51.1148,51.5061,3168400.0],["2015-12-30",50.5715,51.5061,50.528,51.1583,3354700.0],["2015-12-31",50.7961,51.8683,50.7164,51.2887,3117300.0],["2016-01-04",51.296,51.4409,49.8687,50.4845,5136700.0],["2016-01-05",50.7598,51.1076,49.6803,50.8105,3665200.0],["2016-01-06",49.6296,49.6296,48.3254,48.7746,6626700.0],["2016-01-07",47.7603,49.9991,47.2314,47.427,5297900.0],["2016-01-08",47.7169,48.1298,46.9271,47.4705,4990100.0],["2016-01-11",47.7313,47.8617,45.5868,46.1301,5356600.0],["2016-01-12",46.8402,47.2242,44.4493,45.5868,7124500.0],["2016-01-13",46.072,46.9729,45.4691,46.6169,7745400.0],["2016-01-14",46.9801,48.3894,46.2101,47.4087,7134900.0],["2016-01-15",45.0477,46.5079,44.3213,45.7451,5870600.0],["2016-01-19",45.8759,46.2246,43.2098,44.2995,5477000.0],["2016-01-20",43.3914,44.2268,41.5171,43.7619,10621600.0],["2016-01-21",43.7619,46.675,43.1589,46.3118,7403900.0],["2016-01-22",48.2659,49.0287,46.9801,47.9608,6827100.0],["2016-01-25",46.9438,48.0553,44.6845,44.7426,4969200.0],["2016-01-26",45.7669,48.0407,45.2511,47.9681,6789000.0],["2016-01-27",47.2852,49.3484,46.8493,47.9972,7071300.0],["2016-01-28",50.2928,50.6996,48.4185,49.8569,6737700.0],["2016-01-29",50.2492,51.7094,50.1402,51.5931,6883200.0],["2016-02-01",50.3436,50.8521,49.174,50.191,4489100.0],["2016-02-02",48.68,50.3945,47.9463,48.789,5463600.0],["2016-02-03",49.8423,51.0483,48.1787,50.9901,5381200.0],["2016-02-04",51.3389,51.8619,49.5009,49.7189,5174300.0],["2016-02-05",49.1668,49.1668,47.6703,48.7164,5514400.0],["2016-02-08",47.6993,49.9804,47.0382,49.7116,6274500.0],["2016-02-09",48.8253,49.3774,46.7404,47.6485,6382800.0],["2016-02-10",47.5467,48.5129,46.428,47.7937,4302100.0],["2016-02-11",46.2173,47.939,45.8105,47.6266,5413000.0],["2016-02-12",48.542,49.9513,47.9318,49.1813,5476800.0],["2016-02-16",49.9586,50.1911,48.1279,49.3193,3747900.0],["2016-02-17",50.1257,51.535,49.1086,51.4478,6288200.0],["2016-02-18",51.5713,51.7457,50.3727,50.4599,3668100.0],["2016-02-19",49.8424,50.656,49.4428,50.6415,3575100.0],["2016-02-22",50.6415,52.8644,50.6415,52.4576,4684600.0],["2016-02-23",52.0798,52.1234,49.145,49.4137,4418700.0],["2016-02-24",48.8398,50.8085,48.4911,50.5034,4151500.0],["2016-02-25",50.2637,51.0701,48.7963,49.7624,5356700.0],["2016-02-26",49.3992,50.6342,47.7574,49.036,10600800.0],["2016-02-29",48.9779,49.0796,47.0164,47.031,7950300.0],["2016-03-01",47.2925,47.5613,45.4255,47.2344,7542900.0],["2016-03-02",47.1835,48.7599,46.5951,48.6728,5243400.0],["2016-03-03",48.6364,50.6124,48.0771,50.3073,6644400.0],["2016-03-04",50.7867,51.9563,49.9368,51.8764,7930800.0],["2016-03-07",51.6658,54.8694,51.012,54.8259,8446300.0],["2016-03-08",54.2302,54.3682,51.2008,51.2589,6598900.0],["2016-03-09",52.0072,52.6683,50.7141,52.4939,4693500.0],["2016-03-10",51.6948,52.9298,51.0773,52.5012,4557300.0],["2016-03-11",53.1332,55.131,53.0242,54.6152,4282000.0],["2016-03-14",53.5473,54.8113,53.2422,54.3246,3188400.0],["2016-03-15",53.6272,54.0268,52.2324,53.4747,3910500.0],["2016-03-16",54.0268,54.6806,52.8063,54.5135,4881800.0],["2016-03-17",54.9639,56.2642,54.6152,55.5741,4675100.0],["2016-03-18",56.3006,56.4459,54.2156,54.9421,7455600.0],["2016-03-21",54.499,55.4434,54.1866,55.1818,2899600.0],["2016-03-22",54.7677,56.119,54.7605,55.1382,2844300.0],["2016-03-23",54.8113,55.6032,53.6417,54.005,3840700.0],["2016-03-24",52.6101,54.419,52.5375,53.9759,3621400.0],["2016-03-28",53.9759,54.3101,53.4093,54.143,2628700.0],["2016-03-29",53.155,54.9494,53.1332,54.8113,3243000.0],["2016-03-30",55.5305,55.5741,53.4601,53.511,4136200.0],["2016-03-31",53.3802,54.0631,52.5738,52.7264,5664700.0],["2016-04-01",51.4696,52.6465,51.15,52.3341,5143400.0],["2016-04-04",52.6538,52.7627,50.932,51.0773,3452600.0],["2016-04-05",50.7722,51.8401,50.6051,51.2444,3467500.0],["2016-04-06",51.3461,52.0944,50.6778,51.7384,4159200.0],["2016-04-07",51.426,52.3632,51.1354,51.9055,3017600.0],["2016-04-08",53.3003,53.3947,52.6247,53.373,3215900.0],["2016-04-11",53.6708,54.3246,53.54,53.7652,3457500.0],["2016-04-12",54.0922,56.5403,53.4238,56.3079,5528000.0],["2016-04-13",56.503,56.9179,55.5638,56.6267,4629100.0],["2016-04-14",56.8087,57.2456,56.0589,56.6486,2666700.0],["2016-04-15",56.3646,56.3646,54.6538,55.1197,4868800.0],["2016-04-18",53.9039,56.5539,53.5617,56.3792,3586400.0],["2016-04-19",57.1655,58.374,56.5685,57.6096,3829900.0],["2016-04-20",56.8815,58.2866,55.7968,57.7843,4066200.0],["2016-04-21",57.7916,58.4541,57.3038,57.6314,3336600.0],["2016-04-22",58.0027,59.5389,57.879,58.9128,3157300.0],["2016-04-25",58.5269,58.6215,57.544,58.0682,2828100.0],["2016-04-26",58.6215,60.3251,58.2211,60.2669,3654700.0],["2016-04-27",60.9294,62.1962,60.4562,61.5264,3795100.0],["2016-04-28",61.0459,61.7011,59.4078,59.619,3266000.0],["2016-04-29",60.2159,60.6018,58.9928,60.1504,4570600.0],["2016-05-02",59.9393,60.4708,58.738,60.2669,4300700.0],["2016-05-03",59.2913,59.8665,58.2794,58.7016,3808600.0],["2016-05-04",58.6871,59.699,57.3766,57.7625,3757600.0],["2016-05-05",58.5633,60.2451,58.3522,59.1603,5206800.0],["2016-05-06",57.3911,59.4442,56.8451,57.2819,5070700.0],["2016-05-09",56.9398,57.3912,56.088,57.2528,3002700.0],["2016-05-10",57.3475,58.1338,57.3038,58.0464,4089700.0],["2016-05-11",57.7916,59.1239,56.9471,58.4759,3192000.0],["2016-05-12",59.2549,59.5898,57.9154,58.607,2277400.0],["2016-05-13",58.3958,58.9491,57.2237,57.2601,3219100.0],["2016-05-16",57.9809,59.2695,57.9809,58.7453,2992800.0],["2016-05-17",58.8254,60.0485,58.5269,59.386,3952300.0],["2016-05-18",59.2331,59.8083,58.1556,58.5415,2478500.0],["2016-05-19",57.6242,58.3813,56.5394,58.3012,3798500.0],["2016-05-20",58.6725,59.1967,57.9081,58.9128,3322800.0],["2016-05-23",58.0974,59.6044,58.0464,59.1676,3215300.0],["2016-05-24",59.5462,60.4853,58.7162,60.0558,3312900.0],["2016-05-25",60.0631,60.7037,59.9102,60.4853,2895200.0],["2016-05-26",60.8275,61.1114,59.8519,59.9174,2367300.0],["2016-05-27",59.6554,59.8883,58.8036,59.386,2100600.0],["2016-05-31",59.7209,60.0485,59.0293,59.2331,3009200.0],["2016-06-01",58.7162,59.1967,58.243,58.789,3337100.0],["2016-06-02",58.2138,58.6652,57.6605,58.5997,2069800.0],["2016-06-03",58.4177,58.8254,57.595,58.0318,2134500.0],["2016-06-06",58.6871,59.2768,58.2211,59.1676,2037300.0],["2016-06-07",59.6918,62.3418,59.6335,62.1889,4369500.0],["2016-06-08",63.048,63.2446,61.9851,62.1452,3796800.0],["2016-06-09",61.2789,62.2035,61.1551,61.5774,3588100.0],["2016-06-10",60.66,61.4026,59.2113,59.3787,2983600.0],["2016-06-13",58.9637,60.4999,58.6142,59.2549,2235300.0],["2016-06-14",59.1312,60.4635,59.022,60.4125,2335700.0],["2016-06-15",60.2305,60.8202,59.335,60.0194,2150800.0],["2016-06-16",59.153,59.2258,57.7551,58.374,3139800.0],["2016-06-17",58.9346,59.3714,58.4905,58.8909,3280800.0],["2016-06-20",59.9393,60.711,59.5607,60.5654,3215000.0],["2016-06-21",60.4198,62.0433,60.3033,61.8176,3539800.0],["2016-06-22",61.8103,61.9487,60.7401,60.8639,2415600.0],["2016-06-23",61.7084,61.8613,61.1333,61.5191,2413200.0],["2016-06-24",59.3933,60.3397,58.8327,59.0147,4942200.0],["2016-06-27",58.243,58.8254,56.867,57.2164,4234100.0],["2016-06-28",58.7162,59.5316,58.1338,59.517,3105700.0],["2016-06-29",60.2815,61.1624,59.9975,60.7474,2870300.0],["2016-06-30",60.7474,61.126,60.165,60.7329,3364000.0],["2016-07-01",60.9949,62.4146,60.6964,61.723,2675400.0],["2016-07-05",60.5144,61.1769,59.4588,60.2523,2704800.0],["2016-07-06",59.7209,60.5071,59.5971,60.2523,2207300.0],["2016-07-07",61.0314,61.0532,59.0584,59.4151,2145800.0],["2016-07-08",60.3106,60.478,59.386,60.0922,1979500.0],["2016-07-11",60.3834,61.075,60.1359,60.3543,1689200.0],["2016-07-12",61.5555,62.5821,61.257,61.9851,2860700.0],["2016-07-13",61.7064,62.0566,60.2694,61.1593,2812000.0],["2016-07-14",61.8888,61.9545,61.1885,61.7356,2018100.0],["2016-07-15",61.6481,61.9326,61.0134,61.349,2473800.0],["2016-07-18",61.2176,61.5021,60.3569,60.7289,1864800.0],["2016-07-19",60.4517,60.656,59.7149,59.8462,2173800.0],["2016-07-20",59.4742,60.4444,59.0292,59.8973,2156700.0],["2016-07-21",59.9265,60.8821,59.2335,59.445,1825300.0],["2016-07-22",59.8535,59.963,58.4967,59.073,2620100.0],["2016-07-25",58.6353,58.7666,57.0378,57.4463,4280300.0],["2016-07-26",57.242,58.6864,56.9283,58.6864,2548000.0],["2016-07-27",58.9125,59.7806,58.1028,58.1976,3450200.0],["2016-07-28",58.1684,58.876,57.811,58.2852,2537400.0],["2016-07-29",57.6286,59.7368,57.5265,59.5982,2886900.0],["2016-08-01",59.1168,59.1824,57.0888,57.4098,3591800.0],["2016-08-02",57.8985,58.6207,57.2785,58.2779,3039100.0],["2016-08-03",58.3581,60.1234,58.1174,60.087,3036500.0],["2016-08-04",59.839,61.4949,59.5253,61.4511,4243000.0],["2016-08-05",63.6322,66.2146,63.2821,65.7696,8928300.0],["2016-08-08",66.3605,67.1118,65.9957,66.1343,4506100.0],["2016-08-09",66.5939,66.6668,65.5799,65.9301,3064200.0],["2016-08-10",66.2875,66.2875,65.0693,65.2298,2664100.0],["2016-08-11",65.704,66.4918,64.9818,65.8571,3445400.0],["2016-08-12",66.127,66.6887,65.6529,66.5282,1912000.0],["2016-08-15",66.7544,67.09,66.0468,66.0541,2794100.0],["2016-08-16",65.7915,66.2365,64.8067,65.8425,2463400.0],["2016-08-17",65.5143,66.1343,65.1422,65.8134,3160400.0],["2016-08-18",66.251,67.1848,65.8644,66.9149,4122200.0],["2016-08-19",66.5064,67.0681,66.1343,66.9368,2338600.0],["2016-08-22",66.2584,66.9951,65.8498,66.5064,2276100.0],["2016-08-23",66.1854,67.0024,66.1708,66.5355,2986400.0],["2016-08-24",66.2146,66.6741,66.0614,66.1854,2329200.0],["2016-08-25",66.1635,66.273,65.6529,65.8353,1929900.0],["2016-08-26",66.1854,66.7544,65.5945,65.7842,1641100.0],["2016-08-29",65.6383,66.6231,65.3684,66.4845,2226100.0],["2016-08-30",66.5793,66.8857,65.3903,65.7039,1618400.0],["2016-08-31",65.4778,65.5799,64.2085,64.5514,2709100.0],["2016-09-01",64.4201,64.6608,63.7854,64.5951,2420700.0],["2016-09-02",65.1204,65.2882,64.6973,64.8578,1938400.0],["2016-09-06",65.8352,69.4461,65.6966,69.1762,7421600.0],["2016-09-07",69.1398,69.417,68.6,68.8042,4271500.0],["2016-09-08",69.4316,69.9787,68.6875,69.614,3697300.0],["2016-09-09",68.8334,69.2054,67.5641,67.586,3013300.0],["2016-09-12",67.1483,68.2279,66.6377,67.8267,2498800.0],["2016-09-13",66.8273,67.2067,65.31,65.9447,3985900.0],["2016-09-14",65.5653,66.251,64.3179,64.5222,3673700.0],["2016-09-15",64.814,67.3963,64.5514,66.3459,3931800.0],["2016-09-16",65.3173,66.7179,65.1203,66.3605,4559700.0],["2016-09-19",66.8638,67.017,65.6674,65.6893,3740000.0],["2016-09-20",65.7696,67.0024,65.6821,65.9447,3049400.0],["2016-09-21",66.7909,68.4176,66.4553,68.2206,3188900.0],["2016-09-22",69.0158,69.3003,67.4255,67.5568,3047100.0],["2016-09-23",67.2942,67.3744,65.2152,65.4705,3679800.0],["2016-09-26",65.8134,66.1124,64.9307,65.1131,2131500.0],["2016-09-27",64.3033,64.9234,63.5958,64.6024,2939000.0],["2016-09-28",65.259,68.9939,64.6097,68.5416,4533800.0],["2016-09-29",68.7751,69.986,67.9435,69.3368,4486500.0],["2016-09-30",69.7015,70.9051,69.0741,70.5476,4006500.0],["2016-10-03",70.2267,70.5477,69.344,70.11,2318600.0],["2016-10-04",70.2632,70.2996,68.9428,69.4024,1724700.0],["2016-10-05",70.2996,71.7221,70.0954,71.0364,3284500.0],["2016-10-06",71.1604,71.5325,70.3143,70.8614,1789700.0],["2016-10-07",70.6717,70.9999,70.0662,70.3507,1742900.0],["2016-10-10",70.9635,71.5616,70.854,70.9708,1963600.0],["2016-10-11",70.5768,70.8103,69.8255,70.0662,2099900.0],["2016-10-12",69.9422,70.5841,69.4097,70.2486,2415800.0],["2016-10-13",69.7356,70.101,68.6833,69.7867,2252400.0],["2016-10-14",70.3494,70.3494,68.6249,69.0414,2526800.0],["2016-10-17",69.0268,69.3848,67.9964,68.5298,2100100.0],["2016-10-18",69.3922,69.5383,67.916,68.0549,2735400.0],["2016-10-19",68.8806,70.2836,68.6906,69.4652,3163600.0],["2016-10-20",68.6687,69.7868,68.5226,69.3556,2472200.0],["2016-10-21",68.8295,69.436,68.4275,68.6029,2729600.0],["2016-10-24",68.676,69.1802,67.4337,68.4129,2569000.0],["2016-10-25",68.3106,68.8295,67.6456,67.7187,1429100.0],["2016-10-26",67.1195,68.0329,66.0453,67.3314,3286400.0],["2016-10-27",67.6018,67.8795,66.7176,67.0391,3581300.0],["2016-10-28",66.9733,68.7564,66.2645,66.3522,3269800.0],["2016-10-31",66.2499,66.6665,65.8992,66.0746,2406900.0],["2016-11-01",66.7322,67.3899,65.6945,66.6153,2496000.0],["2016-11-02",65.7019,67.0757,64.993,66.4546,3302600.0],["2016-11-03",66.4107,67.8722,66.1988,67.2876,4157900.0],["2016-11-04",69.3264,70.1521,66.8711,67.083,6775100.0],["2016-11-07",68.3983,68.3983,67.3826,68.2741,2988200.0],["2016-11-08",67.8868,68.7637,67.6456,68.2229,2382200.0],["2016-11-09",68.2156,69.1802,67.6091,68.2741,4685900.0],["2016-11-10",67.6968,68.4714,67.273,67.6895,2983000.0],["2016-11-11",67.2803,67.6237,65.8553,66.798,2340300.0],["2016-11-14",66.6372,67.8137,65.8334,67.726,2467000.0],["2016-11-15",68.7126,69.4141,67.9964,69.1072,8288400.0],["2016-11-16",69.0633,70.1667,68.7272,69.5821,4103400.0],["2016-11-17",70.2252,70.576,67.2583,67.4776,5877700.0],["2016-11-18",67.7772,68.8952,67.5068,68.0695,2755400.0],["2016-11-21",69.4214,70.8829,69.3191,69.911,4642400.0],["2016-11-22",69.9987,70.2983,68.2668,69.6187,3867800.0],["2016-11-23",69.2679,71.3944,69.1583,70.8829,2675500.0],["2016-11-25",70.4371,70.744,69.5602,70.1375,1518300.0],["2016-11-28",70.6198,70.766,68.1572,68.3033,3031200.0],["2016-11-29",66.9368,68.2376,65.7676,67.5507,4010400.0],["2016-11-30",71.1094,75.3185,70.9486,74.9166,10121000.0],["2016-12-01",77.2477,78.5338,75.8885,76.5462,6505300.0],["2016-12-02",76.59,77.0723,75.5524,75.8081,4078300.0],["2016-12-05",76.6412,78.0516,76.232,76.3343,5883900.0],["2016-12-06",75.6474,76.9481,74.9458,75.9762,3539700.0],["2016-12-07",75.9397,76.7069,75.0408,75.6547,3777700.0],["2016-12-08",76.0201,76.9116,74.7997,76.6777,6189100.0],["2016-12-09",77.16,78.1831,76.9846,77.7885,4049600.0],["2016-12-12",79.725,79.9223,76.8677,77.3354,5758500.0],["2016-12-13",78.1904,79.7469,77.3135,78.9284,3912600.0],["2016-12-14",77.9639,78.5339,76.0566,76.1516,4010300.0],["2016-12-15",75.2893,76.7654,74.9312,75.9397,4646800.0],["2016-12-16",76.0639,76.4293,75.1139,75.9981,8906300.0],["2016-12-19",76.1954,76.2904,75.3624,75.6181,2238900.0],["2016-12-20",76.1443,76.2466,75.0555,75.3843,2383100.0],["2016-12-21",75.8154,75.8958,74.7778,74.9385,2364900.0],["2016-12-22",75.0262,75.5085,74.4416,75.3624,2722400.0],["2016-12-23",75.0481,75.2966,74.2589,74.5585,1706200.0],["2016-12-27",75.1358,75.3551,74.7705,74.9312,1410800.0],["2016-12-28",74.8947,75.1432,74.0616,74.2809,1896100.0],["2016-12-29",74.2443,74.5001,73.4697,74.0105,1517700.0],["2016-12-30",73.9155,74.6682,73.6086,73.879,2178200.0],["2017-01-03",74.997,76.4585,74.4124,75.662,4151200.0],["2017-01-04",76.1808,76.3416,75.2455,75.7204,2417900.0],["2017-01-05",75.7278,76.6193,75.5743,76.1297,3084800.0],["2017-01-06",76.4439,77.2477,75.7862,76.8824,2418300.0],["2017-01-09",76.232,76.422,75.1359,75.282,3382600.0],["2017-01-10",75.4355,76.2904,75.1724,75.5597,2913800.0],["2017-01-11",75.6766,76.7581,75.0701,76.6704,3542900.0],["2017-01-12",77.2252,77.9572,76.7348,77.1228,4671700.0],["2017-01-13",76.7348,77.6424,76.3176,77.1374,2580500.0],["2017-01-17",77.5473,78.1401,77.1813,77.2033,3881100.0],["2017-01-18",77.1008,77.3716,76.6543,77.1447,2527500.0],["2017-01-19",77.2179,77.7376,76.4567,76.991,2425800.0],["2017-01-20",77.7522,78.1621,77.0715,77.1959,2488100.0],["2017-01-23",76.647,76.9251,75.6369,75.7248,3045500.0],["2017-01-24",76.4787,76.5738,75.3222,75.8858,2680500.0],["2017-01-25",75.8492,76.4055,75.5638,76.0468,2798100.0],["2017-01-26",76.1932,77.0422,76.0468,76.4055,2772600.0],["2017-01-27",76.2372,76.2372,75.2271,75.3149,2343600.0],["2017-01-30",74.7952,75.2124,72.8776,74.0706,2975600.0],["2017-01-31",74.1804,74.378,73.2655,74.3488,2447500.0],["2017-02-01",74.7953,75.1173,73.2289,73.9243,3028500.0],["2017-02-02",74.0267,74.2755,72.4165,72.98,5064400.0],["2017-02-03",72.9581,74.7879,72.6141,73.8803,3520900.0],["2017-02-06",73.9243,73.9609,72.7751,72.9728,1802400.0],["2017-02-07",72.6434,72.8264,69.7303,71.1356,5158000.0],["2017-02-08",70.7038,72.0871,69.7376,71.8309,3445400.0],["2017-02-09",71.8309,73.4046,71.8309,73.0533,2927000.0],["2017-02-10",74.0926,74.6781,73.6095,74.2463,3089000.0],["2017-02-13",73.8584,74.2024,73.2948,73.4485,1944900.0],["2017-02-14",73.4338,74.2756,72.475,74.0926,3862500.0],["2017-02-15",73.8584,74.2683,73.4485,73.7413,2094000.0],["2017-02-16",73.9682,74.2756,73.0752,73.3168,3154100.0],["2017-02-17",73.1265,73.207,72.0432,72.4824,3023200.0],["2017-02-21",73.4924,73.8145,72.7751,72.8044,2737200.0],["2017-02-22",72.2847,72.6068,71.3332,71.3845,2596500.0],["2017-02-23",72.5995,72.5995,70.6672,71.4137,3211800.0],["2017-02-24",70.6452,71.3625,70.0084,70.4842,3590300.0],["2017-02-27",70.8355,71.8968,70.4842,71.6626,5156900.0],["2017-02-28",72.8264,72.863,69.745,70.9892,6369300.0],["2017-03-01",71.9114,73.4997,71.7358,73.2289,3775900.0],["2017-03-02",72.5921,72.9801,71.9041,72.0725,3048900.0],["2017-03-03",72.0944,72.6873,71.8163,72.1457,2075400.0],["2017-03-06",72.1823,73.4704,71.5821,73.2435,3106100.0],["2017-03-07",73.4851,73.5876,72.7532,72.8483,3381800.0],["2017-03-08",72.3213,72.7239,69.1594,69.4083,4829600.0],["2017-03-09",68.6324,70.2793,68.1128,70.045,4991400.0],["2017-03-10",70.6306,70.6306,68.8081,69.379,3796500.0],["2017-03-13",69.1594,69.7889,68.4495,69.4961,4695400.0],["2017-03-14",68.7495,69.5254,68.003,69.2326,5091800.0],["2017-03-15",69.9279,71.282,69.2985,71.0405,4184400.0],["2017-03-16",71.1137,71.1795,70.0743,70.1402,3182400.0],["2017-03-17",70.6599,70.9746,70.0085,70.5794,6978600.0],["2017-03-20",70.0816,70.6672,69.6791,70.4256,2208400.0],["2017-03-21",70.6233,70.6965,68.9911,69.1887,2840700.0],["2017-03-22",69.0496,69.7742,68.7495,69.2765,2040700.0],["2017-03-23",69.1521,69.8548,68.7422,69.3936,2350500.0],["2017-03-24",69.4888,69.7157,69.0643,69.4302,2858400.0],["2017-03-27",68.3251,68.7935,68.0908,68.347,2756900.0],["2017-03-28",68.4348,70.0011,68.3982,69.745,3341000.0],["2017-03-29",69.6645,71.4064,69.218,70.9966,3480900.0],["2017-03-30",71.8675,73.3094,71.121,71.121,7514700.0],["2017-03-31",71.1283,72.0944,70.7477,71.3991,4001000.0],["2017-04-03",71.3625,71.5894,70.25,70.9673,2282000.0],["2017-04-04",71.2674,71.9554,70.272,71.9115,2232100.0],["2017-04-05",72.7532,73.5803,71.1576,71.4211,3829100.0],["2017-04-06",71.7065,72.3213,71.4064,71.7651,1977900.0],["2017-04-07",71.8968,72.0798,71.0258,71.2601,2866600.0],["2017-04-10",71.8529,72.7751,71.7724,72.1457,2902600.0],["2017-04-11",71.9169,72.2982,71.0518,71.7629,1907900.0],["2017-04-12",71.719,72.4961,71.2498,71.477,2295100.0],["2017-04-13",71.3011,71.6457,69.8934,70.1207,3235100.0],["2017-04-17",70.1353,70.4799,69.798,70.194,2288800.0],["2017-04-18",69.7321,70.3626,69.1382,69.5268,2005700.0],["2017-04-19",69.6001,69.9593,68.1337,68.3977,3109100.0],["2017-04-20",68.7496,68.9916,68.3244,68.405,2737300.0],["2017-04-21",68.1851,69.1015,68.1044,68.6103,2409300.0],["2017-04-24",69.2555,69.2555,68.4197,68.7276,2182200.0],["2017-04-25",68.7716,69.9667,68.5297,69.8494,2273900.0],["2017-04-26",69.2262,70.7438,69.0722,69.1455,2132000.0],["2017-04-27",68.603,68.6983,66.8361,68.1851,3876300.0],["2017-04-28",68.8963,68.8963,67.7745,67.8185,1625300.0],["2017-05-01",67.8405,67.9725,67.2686,67.4739,2680100.0],["2017-05-02",67.6279,67.7745,66.7554,67.3566,3350700.0],["2017-05-03",67.1073,68.0018,66.7847,67.2759,3512200.0],["2017-05-04",66.748,66.8947,64.6658,64.9591,5457900.0],["2017-05-05",65.2744,66.7627,65.1571,66.6308,4696400.0],["2017-05-08",66.2715,67.5545,66.1102,67.2246,3718300.0],["2017-05-09",67.7158,67.7745,66.4254,67.1879,3591100.0],["2017-05-10",68.1924,70.216,67.8698,69.3142,5239200.0],["2017-05-11",69.5195,69.5928,68.9036,69.1236,2580800.0],["2017-05-12",69.0062,69.6588,68.7716,69.4315,3415700.0],["2017-05-15",70.6192,70.8612,69.0062,69.4535,6294000.0],["2017-05-16",69.4535,69.6954,68.5663,68.7936,2682700.0],["2017-05-17",68.7936,69.1382,68.0604,68.1484,2406900.0],["2017-05-18",67.6205,68.1997,67.2099,67.2246,3795800.0],["2017-05-19",67.7305,69.2042,67.5032,68.779,3711900.0],["2017-05-22",69.0136,69.4755,68.0311,68.2657,2004600.0],["2017-05-23",68.2731,68.405,67.4299,67.8405,2255400.0],["2017-05-24",67.7232,68.471,67.6792,67.9431,2886800.0],["2017-05-25",67.6572,68.6396,66.3082,66.7334,2768700.0],["2017-05-26",66.9313,67.0193,66.0735,66.88,2001500.0],["2017-05-30",66.3302,66.5648,65.5677,65.707,3163100.0],["2017-05-31",65.2451,66.4328,64.7832,66.2128,3938800.0],["2017-06-01",66.4548,66.9974,65.7876,66.2789,2829600.0],["2017-06-02",66.0149,66.4108,65.2084,65.751,2680200.0],["2017-06-05",65.3404,65.7143,64.9005,65.399,2373000.0],["2017-06-06",65.3257,66.7627,65.0837,66.5941,3219500.0],["2017-06-07",66.1468,66.6747,64.0866,64.6292,4531400.0],["2017-06-08",64.6292,65.1058,64.2406,64.5999,3498800.0],["2017-06-09",64.7612,66.5794,64.5485,66.0442,4507800.0],["2017-06-12",66.9094,67.4372,65.6263,65.8976,3812500.0],["2017-06-13",66.0222,66.4988,65.6263,66.3961,2573100.0],["2017-06-14",66.0076,66.0222,64.4019,65.2011,4054900.0],["2017-06-15",65.1497,65.3624,63.4708,63.8154,4362000.0],["2017-06-16",64.204,64.9518,63.8374,64.9005,4767000.0],["2017-06-19",64.7905,65.2597,64.4899,64.5705,2495400.0],["2017-06-20",63.6321,64.7318,62.9649,64.4092,3772100.0],["2017-06-21",64.5925,65.377,63.5221,63.874,4613500.0],["2017-06-22",64.0353,65.2744,63.5147,64.2919,3356600.0],["2017-06-23",64.2333,64.6878,63.94,64.3652,3733900.0],["2017-06-26",64.5485,64.6585,63.6541,64.072,2547700.0],["2017-06-27",64.6585,65.1277,64.2846,64.5192,3909200.0],["2017-06-28",64.6512,65.6483,64.1453,65.2671,4508200.0],["2017-06-29",65.597,66.6527,65.4723,65.9855,4079000.0],["2017-06-30",66.2348,66.88,65.4357,66.3668,4164100.0],["2017-07-03",66.7187,68.3024,66.3668,67.7232,2400000.0],["2017-07-05",67.3199,67.5912,65.9562,66.2055,2720200.0],["2017-07-06",66.3741,66.6014,64.8198,64.9811,3290600.0],["2017-07-07",64.5706,64.9591,63.8154,64.8418,3810300.0],["2017-07-10",64.6145,65.8243,64.5192,65.707,2064600.0],["2017-07-11",65.707,66.7114,65.1937,66.4475,2517000.0],["2017-07-12",67.056,67.6719,66.2862,66.4035,3166700.0],["2017-07-13",66.38,67.5185,66.38,67.4377,2472100.0],["2017-07-14",67.5626,67.8417,67.2761,67.4818,1773400.0],["2017-07-17",67.0704,67.6727,67.0704,67.5038,4129100.0],["2017-07-18",67.7609,67.9078,67.0263,67.3569,2198600.0],["2017-07-19",67.2541,69.4503,67.2541,69.274,3937500.0],["2017-07-20",69.7809,70.3244,68.7305,68.7966,4078200.0],["2017-07-21",68.5983,68.8994,67.8564,68.2457,2665700.0],["2017-07-24",68.3265,69.5458,68.2383,68.5395,2588900.0],["2017-07-25",69.6193,70.2583,69.3695,69.6854,2811200.0],["2017-07-26",70.2656,70.5888,69.5238,69.5972,2862100.0],["2017-07-27",69.5017,70.508,69.2667,70.5007,2615700.0],["2017-07-28",70.5227,71.1765,69.8029,70.0894,2977100.0],["2017-07-31",70.0159,70.442,69.6119,69.8837,2988600.0],["2017-08-01",69.7148,70.2069,69.0831,69.3842,3802000.0],["2017-08-02",68.0327,68.5175,65.998,67.8123,5358400.0],["2017-08-03",67.8637,67.9445,64.4628,65.3002,6296700.0],["2017-08-04",65.2414,67.019,65.0504,66.4387,3792200.0],["2017-08-07",66.0274,66.2771,65.2635,65.8658,3886500.0],["2017-08-08",65.9686,67.8343,65.8952,66.9529,3829700.0],["2017-08-09",67.2247,67.8343,66.3065,66.3653,3289100.0],["2017-08-10",66.5709,66.8133,65.2928,65.4618,3377400.0],["2017-08-11",65.4838,65.7776,64.595,65.0284,2874200.0],["2017-08-14",65.3222,65.403,64.4408,64.6318,2482200.0],["2017-08-15",64.4555,64.573,63.3537,63.9193,4457900.0],["2017-08-16",64.0735,64.0735,62.318,62.4208,3478000.0],["2017-08-17",62.2739,62.4575,61.2382,61.2456,3438100.0],["2017-08-18",61.2235,62.0976,61.1794,61.7671,2751700.0],["2017-08-21",61.5614,61.936,61.2676,61.4733,2515500.0],["2017-08-22",61.6349,62.0903,61.5908,61.8773,1946700.0],["2017-08-23",61.8185,62.9644,61.6716,62.5163,2322700.0],["2017-08-24",62.2886,62.5383,61.9434,62.1564,2007800.0],["2017-08-25",62.4429,62.5971,62.0389,62.0756,2211300.0],["2017-08-28",61.9581,62.0095,60.4156,61.2603,2377500.0],["2017-08-29",60.6873,61.1427,60.2246,61.0766,2321300.0],["2017-08-30",60.9077,61.6863,60.467,61.4586,2245700.0],["2017-08-31",61.7009,62.5677,61.4145,62.4281,4803900.0],["2017-09-01",62.4355,63.0672,62.1343,62.9129,2358600.0],["2017-09-05",63.1113,63.6695,62.6265,63.0746,2655100.0],["2017-09-06",63.6989,64.6171,63.5079,64.5289,2600300.0],["2017-09-07",64.4555,65.1826,64.1984,65.0798,2788600.0],["2017-09-08",64.5436,64.6905,63.2288,63.743,2687200.0],["2017-09-11",63.9854,64.6318,63.5226,64.5877,2865300.0],["2017-09-12",64.5289,65.19,64.2204,64.9843,2922900.0],["2017-09-13",65.6087,66.9235,65.4251,66.9162,3158300.0],["2017-09-14",67.21,68.2751,66.9676,67.4157,3428400.0],["2017-09-15",67.8931,68.5248,67.4744,68.4734,4057800.0],["2017-09-18",68.1428,68.5909,67.8564,68.3485,2388300.0],["2017-09-19",68.3705,68.7819,68.0988,68.4073,2074600.0],["2017-09-20",68.7378,69.252,68.1796,69.1786,3774300.0],["2017-09-21",68.7966,69.3695,68.4146,68.9655,2678700.0],["2017-09-22",68.8774,69.5238,68.6423,69.4503,2290400.0],["2017-09-25",69.7809,71.103,69.5899,70.7284,3143400.0],["2017-09-26",70.5081,71.6172,70.1261,71.1544,2951100.0],["2017-09-27",71.1765,71.6245,70.7211,71.485,2123000.0],["2017-09-28",71.5805,72.2562,71.1104,71.1177,2983000.0],["2017-09-29",71.0516,71.5805,70.5521,71.059,2010900.0],["2017-10-02",70.1628,71.3821,69.6854,71.3821,2115200.0],["2017-10-03",71.2352,71.7715,70.868,70.8827,2134500.0],["2017-10-04",70.9928,71.2352,70.5007,70.7578,1508000.0],["2017-10-05",70.8827,71.3013,70.6256,70.9194,2097600.0],["2017-10-06",70.3611,70.7651,70.1187,70.655,1587300.0],["2017-10-09",70.9047,71.2646,70.5962,70.8827,1880200.0],["2017-10-10",71.3234,71.8596,71.0296,71.0883,2200900.0],["2017-10-11",71.081,71.3381,70.5448,71.1985,2156500.0],["2017-10-12",70.5742,71.1691,70.3097,70.9928,2173700.0],["2017-10-13",71.6172,71.7127,70.7358,70.9708,1953600.0],["2017-10-16",71.4697,71.7272,71.1827,71.5286,2074900.0],["2017-10-17",71.558,71.9406,71.0503,71.7051,1695300.0],["2017-10-18",71.7714,72.4483,71.0576,71.1238,2040400.0],["2017-10-19",70.4101,71.1459,70.1673,70.4616,1875100.0],["2017-10-20",70.4763,71.4035,70.2115,71.2563,2194500.0],["2017-10-23",71.4255,71.7346,71.1312,71.352,2395800.0],["2017-10-24",71.8891,72.0878,70.8075,70.9914,2190400.0],["2017-10-25",70.8737,71.2784,70.3954,70.7486,1959000.0],["2017-10-26",70.9693,71.5138,70.4469,71.3152,1980200.0],["2017-10-27",70.7927,72.5219,70.5205,72.4557,2911200.0],["2017-10-30",72.5955,73.3534,72.3159,73.2357,3505400.0],["2017-10-31",73.0296,73.8832,72.8898,73.4858,3272500.0],["2017-11-01",74.1628,75.3989,71.1606,75.2665,3953400.0],["2017-11-02",74.5896,75.7816,74.5896,75.7521,2970900.0],["2017-11-03",76.3776,77.3121,76.017,76.8926,4080200.0],["2017-11-06",77.3709,78.872,77.3047,78.7028,4709600.0],["2017-11-07",78.9897,79.4312,77.6653,78.0626,4021300.0],["2017-11-08",77.6358,77.8419,76.3776,76.7676,3426200.0],["2017-11-09",76.3997,77.5843,76.201,77.0987,3053100.0],["2017-11-10",76.9147,77.3489,75.9434,76.9515,3383200.0],["2017-11-13",76.6719,77.2606,76.3334,76.8632,1822900.0],["2017-11-14",76.4144,76.5689,75.318,75.3989,2428400.0],["2017-11-15",74.4498,75.2959,73.6404,74.5822,3357700.0],["2017-11-16",74.5307,75.1708,74.1775,74.6337,2027500.0],["2017-11-17",74.8765,75.2076,74.3982,74.7882,2596800.0],["2017-11-20",74.5969,75.0531,74.0965,74.641,1659100.0],["2017-11-21",75.2739,75.5093,74.5675,74.8029,4058400.0],["2017-11-22",75.3548,75.6565,74.7146,74.7514,2654800.0],["2017-11-24",75.1193,75.4578,74.5969,74.8029,913500.0],["2017-11-27",74.7367,74.8986,73.0076,73.449,2947600.0],["2017-11-28",73.3975,73.7139,72.9266,73.4637,2037200.0],["2017-11-29",73.2577,73.9715,73.0296,73.9494,2721600.0],["2017-11-30",74.3173,75.5903,74.3173,75.2886,4183700.0],["2017-12-01",76.0244,76.8338,74.8029,75.7227,3445800.0],["2017-12-04",75.5608,75.811,74.3099,74.3541,2423500.0],["2017-12-05",74.0892,74.8838,73.9641,74.2437,2046000.0],["2017-12-06",73.8979,73.9126,72.4704,72.7426,2768400.0],["2017-12-07",72.7647,73.4564,72.4851,73.3754,1687600.0],["2017-12-08",73.7875,74.126,73.3975,73.8684,1512400.0],["2017-12-11",73.9421,75.3033,73.8758,74.4718,1946800.0],["2017-12-12",74.5895,74.6263,73.1694,73.7875,2127600.0],["2017-12-13",73.9199,74.1113,73.3681,73.5373,1426900.0],["2017-12-14",73.4049,74.1922,73.2504,73.3166,2425000.0],["2017-12-15",73.9788,74.0524,72.4557,72.5145,4633000.0],["2017-12-18",72.6249,73.7066,72.6102,73.5153,2670300.0],["2017-12-19",73.8317,74.906,73.346,74.6337,2374400.0],["2017-12-20",75.0899,76.3923,74.4718,76.1863,2651800.0],["2017-12-21",76.3261,78.5482,75.9655,78.2539,3330300.0],["2017-12-22",78.5114,79.3797,77.9081,78.8131,2028700.0],["2017-12-26",78.9088,80.6895,78.7322,80.5055,2071500.0],["2017-12-27",80.248,80.4246,79.262,79.7329,1802000.0],["2017-12-28",79.8359,79.9316,79.365,79.7991,1250500.0],["2017-12-29",80.2848,80.2848,79.3797,79.4018,1778200.0],["2018-01-02",79.961,80.4908,79.6299,80.4246,1899800.0],["2018-01-03",81.0427,82.2862,80.8072,81.6239,3068400.0],["2018-01-04",81.2266,81.83,80.7557,81.6387,2125000.0],["2018-01-05",81.4252,82.632,81.0279,82.5363,2221200.0],["2018-01-08",82.735,83.3089,82.1537,82.9337,1934400.0],["2018-01-09",83.0956,83.2207,82.0728,82.1979,1944100.0],["2018-01-10",82.3671,83.6989,82.3082,82.4186,4750900.0],["2018-01-11",82.9926,85.1485,82.7497,84.7217,3828100.0],["2018-01-12",84.5819,85.7003,84.4642,85.1338,2025300.0],["2018-01-16",85.346,85.8029,83.3269,83.5554,4835600.0],["2018-01-17",83.7912,84.2628,82.6342,83.6585,3324300.0],["2018-01-18",83.5333,84.8597,83.1353,84.1817,4564600.0],["2018-01-19",83.968,84.5649,83.6143,84.2775,2920600.0],["2018-01-22",84.3954,86.1123,84.307,86.0829,2233200.0],["2018-01-23",86.2523,87.3945,86.1271,86.8345,3150700.0],["2018-01-24",86.945,87.6156,86.3629,87.2987,2463900.0],["2018-01-25",87.6303,87.6893,86.2376,86.5471,2061200.0],["2018-01-26",86.2597,86.9966,86.0681,86.7756,2170900.0],["2018-01-29",86.3039,87.0482,85.7881,85.906,1584900.0],["2018-01-30",85.4639,85.4639,83.9312,84.867,3589100.0],["2018-01-31",84.9776,85.2797,84.3217,84.7418,2409800.0],["2018-02-01",84.9481,85.8987,84.4323,85.8618,2507600.0],["2018-02-02",84.7491,84.8818,82.8332,83.1427,2549400.0],["2018-02-05",82.31,83.9164,80.3204,80.7331,3175900.0],["2018-02-06",79.4067,81.7205,78.1761,79.7825,4635500.0],["2018-02-07",79.8931,80.8437,77.933,77.9477,4666000.0],["2018-02-08",78.1245,78.4782,74.4106,74.4548,4675600.0],["2018-02-09",75.0812,75.6044,71.1389,73.7401,5335700.0],["2018-02-12",74.8233,76.6581,74.6686,76.0023,3551500.0],["2018-02-13",75.5233,76.076,74.8749,75.5086,1735300.0],["2018-02-14",74.8528,78.8909,74.7938,78.6698,4089200.0],["2018-02-15",78.5519,79.6278,77.3803,79.3551,3495500.0],["2018-02-16",78.9498,80.1289,78.5519,79.3183,2973500.0],["2018-02-20",79.4214,80.3425,78.2203,79.5541,3381600.0],["2018-02-21",79.3257,80.1289,77.9477,77.9698,4119300.0],["2018-02-22",78.6256,80.4015,78.0656,78.913,3165900.0],["2018-02-23",79.3846,80.232,79.0898,80.1952,2063900.0],["2018-02-26",80.7331,81.1752,80.0036,80.6815,4474300.0],["2018-02-27",80.5268,80.711,78.6551,78.8025,3581300.0],["2018-02-28",74.8896,78.4045,74.6538,74.7348,7738700.0],["2018-03-01",75.0075,75.2433,73.5706,74.558,4604900.0],["2018-03-02",74.0864,75.317,73.2464,74.757,4040000.0],["2018-03-05",74.359,75.7223,73.9832,75.0222,3129500.0],["2018-03-06",75.6854,75.8549,74.2338,74.4327,3421300.0],["2018-03-07",73.6737,74.499,73.1947,74.3296,3331400.0],["2018-03-08",74.8159,74.8675,73.4379,74.1232,2525900.0],["2018-03-09",74.8528,75.8255,74.6317,75.7518,2910200.0],["2018-03-12",75.5307,75.7665,74.0495,74.1674,5209100.0],["2018-03-13",74.698,74.9928,73.4527,73.7253,3210400.0],["2018-03-14",74.278,74.3517,73.4232,73.6074,2189300.0],["2018-03-15",73.9759,74.219,72.3473,72.6937,3843000.0],["2018-03-16",72.8558,74.3222,72.62,74.0201,4950800.0],["2018-03-19",73.6,73.9832,71.8021,72.561,2605100.0],["2018-03-20",73.2095,74.9191,73.1285,74.6686,4555100.0],["2018-03-21",74.9559,77.9845,74.897,77.2108,5288900.0],["2018-03-22",76.2823,77.4319,76.017,76.8497,6672800.0],["2018-03-23",77.1887,78.6477,77.1518,78.0066,6576400.0],["2018-03-26",78.7509,79.3256,77.9034,79.2667,4818100.0],["2018-03-27",79.1856,79.5172,77.734,78.353,5199900.0],["2018-03-28",77.9624,78.9941,76.0907,76.5034,5512400.0],["2018-03-29",77.115,78.0066,76.7613,77.5718,3393000.0],["2018-04-02",77.3287,77.4761,73.8653,75.8476,3757700.0],["2018-04-03",76.2528,77.6013,75.0075,77.4245,3477100.0],["2018-04-04",76.3044,77.0486,75.936,76.7613,4241900.0],["2018-04-05",77.0781,77.6529,76.4739,76.916,3842500.0],["2018-04-06",76.6876,76.6876,72.8042,75.1107,6473900.0],["2018-04-09",75.516,77.6087,75.037,76.1791,4634300.0],["2018-04-10",77.4392,80.3794,77.3729,79.333,5435600.0],["2018-04-11",79.1635,81.1605,78.8025,80.6152,3466500.0],["2018-04-12",80.6668,81.6763,79.7383,81.0426,4378400.0],["2018-04-13",81.5261,82.1166,80.9134,81.9468,3338200.0],["2018-04-16",82.4118,82.4413,81.7106,81.9468,2745000.0],["2018-04-17",82.0501,82.5668,81.4596,82.0428,3720100.0],["2018-04-18",82.7514,84.2793,82.3749,83.2976,5109500.0],["2018-04-19",83.7109,84.6705,83.0244,84.1759,4963200.0],["2018-04-20",83.7995,84.5671,83.1573,84.1243,3112400.0],["2018-04-23",83.888,84.855,83.268,84.7664,2146900.0],["2018-04-24",85.1207,85.94,83.6814,84.5819,3632300.0],["2018-04-25",84.0947,85.5046,83.4599,85.1798,3506900.0],["2018-04-26",85.9253,86.9513,85.5267,86.8184,3439900.0],["2018-04-27",86.1762,86.9586,85.7186,86.2058,1822100.0],["2018-04-30",86.0582,88.3611,85.8662,87.2244,3315500.0],["2018-05-01",86.848,87.062,85.7555,86.7741,2364900.0],["2018-05-02",86.7594,87.5344,85.7112,86.1025,4779500.0],["2018-05-03",85.5488,85.7186,84.2202,85.63,4269500.0],["2018-05-04",84.8845,85.6079,82.2863,84.6336,5725000.0],["2018-05-07",85.4824,86.4494,83.5559,84.0652,5991300.0],["2018-05-08",83.8954,85.32,82.8104,85.0986,3886200.0],["2018-05-09",86.4789,87.6968,85.5488,86.9439,6104700.0],["2018-05-10",87.6525,88.1766,87.4311,87.8001,4093100.0],["2018-05-11",87.8518,88.5752,86.3682,86.6634,2951200.0],["2018-05-14",87.1801,88.2799,87.1653,87.6008,2645100.0],["2018-05-15",87.4532,88.8778,87.3572,88.7449,3191200.0],["2018-05-16",88.4275,89.9555,88.2651,89.6823,2900200.0],["2018-05-17",90.0514,93.3361,90.0514,93.1146,5721400.0],["2018-05-18",93.2106,93.3582,91.7343,92.8489,4064400.0],["2018-05-21",93.6535,94.5023,93.0039,94.0742,2573300.0],["2018-05-22",93.9635,94.4506,90.8486,91.3505,2397200.0],["2018-05-23",90.9667,91.6901,89.8152,90.7748,4382900.0],["2018-05-24",89.4978,89.83,88.3316,88.5604,3176200.0],["2018-05-25",86.6856,87.0546,85.1133,86.9218,3935600.0],["2018-05-29",85.6965,86.8184,85.0026,85.7777,3255200.0],["2018-05-30",86.7594,88.7375,86.4789,88.398,2894000.0],["2018-05-31",87.7263,88.7376,86.8996,86.9587,3544200.0],["2018-06-01",87.4532,87.5122,86.4272,87.3572,2919400.0],["2018-06-04",88.6195,89.3502,86.9439,87.5935,3756500.0],["2018-06-05",87.1137,87.2761,84.7369,86.0508,4158700.0],["2018-06-06",85.8441,86.6634,84.7812,85.726,4361100.0],["2018-06-07",86.6708,88.0363,86.0803,87.0472,3737100.0],["2018-06-08",87.217,87.6304,86.1024,86.8553,2413500.0],["2018-06-11",87.0694,87.6082,85.9917,87.1063,2374900.0],["2018-06-12",87.0325,87.9182,86.5896,87.4458,3396800.0],["2018-06-13",87.4606,88.3759,86.9291,87.2834,2364900.0],["2018-06-14",88.0954,88.1987,86.6634,86.752,2856600.0],["2018-06-15",86.2944,86.4346,84.0947,84.2793,5028600.0],["2018-06-18",84.4416,87.0029,84.1464,86.0803,3180900.0],["2018-06-19",84.8993,86.9291,84.2202,86.4198,2448000.0],["2018-06-20",87.2834,88.4423,86.656,88.1544,2383600.0],["2018-06-21",87.3868,87.3868,85.6301,86.0655,3003600.0],["2018-06-22",88.6121,89.2764,87.2465,87.4754,3173100.0],["2018-06-25",87.7189,87.8001,85.5562,86.2353,1946300.0],["2018-06-26",86.3903,88.9147,86.3903,88.339,2472600.0],["2018-06-27",89.7783,92.1034,89.173,91.476,4708800.0],["2018-06-28",91.6532,92.6349,90.4279,91.1586,2679500.0],["2018-06-29",91.1069,93.2401,91.0036,91.8451,3020200.0],["2018-07-02",91.3874,91.4243,89.3945,90.3467,2310800.0],["2018-07-03",91.5424,92.561,90.0588,90.3688,1382800.0],["2018-07-05",91.2693,92.2953,90.5755,90.9519,2483900.0],["2018-07-06",90.1843,92.2289,90.0588,91.786,1443700.0],["2018-07-09",92.2658,93.3435,91.9041,93.0999,1671900.0],["2018-07-10",93.9413,94.4506,93.0482,93.7199,1996200.0],["2018-07-11",93.0482,93.6092,91.2545,92.0148,1963800.0],["2018-07-12",92.1994,92.7604,90.8634,91.631,1971200.0],["2018-07-13",91.8156,93.7494,91.6236,92.9744,1820000.0],["2018-07-16",92.2315,92.7268,90.8492,92.1132,3210200.0],["2018-07-17",91.8101,92.3941,90.2652,91.8988,3869200.0],["2018-07-18",91.1744,91.8175,89.5629,91.3518,3280200.0],["2018-07-19",90.7309,91.3518,90.3243,90.4722,2889300.0],["2018-07-20",90.6865,91.1522,89.7699,90.4426,1540000.0],["2018-07-23",91.0414,91.2631,90.3983,90.8196,1746300.0],["2018-07-24",91.4331,93.9686,90.9083,92.8598,2850900.0],["2018-07-25",92.8672,95.1144,92.6381,94.9001,2602300.0],["2018-07-26",95.314,95.9128,94.8853,95.2549,2860300.0],["2018-07-27",94.8557,96.4598,94.4417,95.4692,2423600.0],["2018-07-30",96.4302,97.2803,95.7501,96.0236,2053300.0],["2018-07-31",96.3119,97.1325,94.8557,95.314,2467900.0],["2018-08-01",94.3013,95.0257,92.3424,92.8229,3525500.0],["2018-08-02",92.0762,93.3699,91.3001,93.089,3510600.0],["2018-08-03",90.7383,92.4089,89.3264,90.4869,4117700.0],["2018-08-06",91.0561,92.4754,90.1839,91.5884,2396000.0],["2018-08-07",92.4015,93.3551,91.8914,91.9801,1774000.0],["2018-08-08",91.1448,91.9432,89.8142,90.753,3146000.0],["2018-08-09",91.0709,91.5884,90.0952,90.413,1874800.0],["2018-08-10",90.3317,90.8418,89.7182,90.753,2268000.0],["2018-08-13",90.7678,91.2927,89.5481,89.8143,1581900.0],["2018-08-14",90.8492,91.3445,90.2135,90.9748,1469900.0],["2018-08-15",89.7921,89.9843,84.795,85.3347,4184000.0],["2018-08-16",85.8299,86.5395,85.5046,85.682,3702300.0],["2018-08-17",86.1256,86.303,84.3072,84.8394,4492900.0],["2018-08-20",85.172,85.5564,84.7359,84.8394,4020600.0],["2018-08-21",85.6895,86.2069,85.2237,85.3716,2548800.0],["2018-08-22",85.926,87.1679,85.926,86.7244,2104200.0],["2018-08-23",86.2734,86.34,85.5564,86.0443,2074800.0],["2018-08-24",86.9609,87.9588,86.7465,86.8278,2147100.0],["2018-08-27",86.9239,87.9441,86.6874,87.7075,1816500.0],["2018-08-28",87.6927,88.5059,87.057,87.2048,1970700.0],["2018-08-29",87.9958,88.3359,87.264,87.8036,2070900.0],["2018-08-30",87.3305,88.3137,87.3305,87.8997,2096800.0],["2018-08-31",87.6484,87.8258,86.9831,87.397,2020100.0],["2018-09-04",87.9958,88.225,86.303,86.9905,1703100.0],["2018-09-05",86.3474,87.4192,85.9112,87.1457,2081600.0],["2018-09-06",87.0644,87.3231,85.1646,85.379,1982400.0],["2018-09-07",84.9946,85.2459,84.0484,84.6176,3288600.0],["2018-09-10",85.0094,85.3938,84.418,84.5067,1778700.0],["2018-09-11",84.5585,86.6135,84.3293,85.9112,2370900.0],["2018-09-12",86.7022,88.0328,86.3991,86.4435,2236000.0],["2018-09-13",86.34,86.5839,85.0316,86.2069,2336000.0],["2018-09-14",86.1699,87.6188,86.1699,87.094,1536600.0],["2018-09-17",87.4636,87.7814,86.5396,86.887,2537200.0],["2018-09-18",87.7814,88.9272,87.567,88.2989,1868100.0],["2018-09-19",88.2989,89.1268,88.0623,88.8311,1767300.0],["2018-09-20",89.0233,89.4373,87.7962,88.1215,1997500.0],["2018-09-21",87.6114,89.1564,87.2566,88.3063,4784400.0],["2018-09-24",89.7551,91.8027,89.5703,91.6549,3593400.0],["2018-09-25",92.091,93.5103,91.8545,92.8746,3873600.0],["2018-09-26",92.7342,93.4216,92.4089,92.6307,3106200.0],["2018-09-27",93.5621,94.3604,92.9338,93.8799,2925500.0],["2018-09-28",93.5473,95.4249,93.5473,94.3013,2724600.0],["2018-10-01",94.5674,95.9571,94.4565,95.7206,2024600.0],["2018-10-02",95.9128,96.1419,95.1662,96.0976,3278200.0],["2018-10-03",96.2232,96.4967,95.5432,96.3785,3172400.0],["2018-10-04",96.0384,96.4672,95.4544,96.2676,3223200.0],["2018-10-05",96.3489,96.9107,95.8019,96.8737,2244000.0],["2018-10-08",96.0828,97.0881,95.5284,95.9719,2115500.0],["2018-10-09",96.2602,98.707,96.1715,97.8347,2453900.0],["2018-10-10",97.576,97.576,93.3994,93.4882,3450700.0],["2018-10-11",92.6159,92.7563,89.3116,89.903,4761000.0],["2018-10-12",91.3814,91.4997,88.9863,90.3169,2955300.0],["2018-10-15",90.8861,91.337,90.1469,90.6052,2277500.0],["2018-10-16",90.9829,91.442,90.3905,90.5386,2426900.0],["2018-10-17",90.5015,90.7829,87.7467,88.9686,2576200.0],["2018-10-18",87.7912,88.3095,87.0506,87.7912,2096900.0],["2018-10-19",87.8208,89.3463,86.7025,87.1395,3547500.0],["2018-10-22",87.4579,87.6356,85.4585,86.0879,1593500.0],["2018-10-23",84.5476,84.7031,81.1115,82.2889,5023700.0],["2018-10-24",82.7777,82.9036,78.4974,78.601,5540900.0],["2018-10-25",79.8822,80.6153,78.764,79.3268,2926600.0],["2018-10-26",78.1937,79.5119,76.6386,78.9121,4332300.0],["2018-10-29",79.2009,79.2379,74.5207,75.5648,4307400.0],["2018-10-30",75.3056,78.6158,74.8169,78.1345,4274200.0],["2018-10-31",79.0009,80.5116,77.8087,78.0086,4010900.0],["2018-11-01",78.4825,79.4601,76.9052,79.1564,3771700.0],["2018-11-02",78.6085,78.8602,74.6762,75.7944,6607500.0],["2018-11-05",77.4162,79.3194,77.0459,78.7566,5029700.0],["2018-11-06",79.2824,79.6378,78.0827,79.4823,4336700.0],["2018-11-07",80.9041,81.6076,79.5045,80.8301,3424400.0],["2018-11-08",80.519,80.682,77.5495,77.6457,4150100.0],["2018-11-09",76.3424,78.6603,75.9055,78.1345,3486000.0],["2018-11-12",79.1194,79.2009,74.8169,74.9798,3267000.0],["2018-11-13",74.9576,75.8388,72.6323,72.9581,5175700.0],["2018-11-14",74.6095,74.8687,72.0102,72.6249,4669900.0],["2018-11-15",72.5064,75.5056,71.6918,75.2316,4217600.0],["2018-11-16",76.2757,78.1937,76.0536,77.9049,6065000.0],["2018-11-19",77.0089,78.5936,76.7275,78.2826,4309300.0],["2018-11-20",76.609,76.9941,75.0687,75.8018,5704300.0],["2018-11-21",76.4905,79.66,76.4461,78.4974,5253400.0],["2018-11-23",75.2612,75.6907,73.595,74.5725,3373700.0],["2018-11-26",75.313,76.0758,74.8169,75.9351,3664200.0],["2018-11-27",75.7278,76.3202,74.617,75.4982,3554900.0],["2018-11-28",75.5278,77.0607,75.2242,76.8459,3580800.0],["2018-11-29",76.9941,78.9343,76.7127,78.1049,2661900.0],["2018-11-30",77.3051,77.5199,76.1943,76.5053,5268900.0],["2018-12-03",79.3194,80.2598,78.6159,80.0599,4061400.0],["2018-12-04",80.2154,80.5561,76.7571,77.0681,3153900.0],["2018-12-06",75.1279,75.75,73.7283,75.6315,5046200.0],["2018-12-07",77.5791,79.7119,76.5794,76.7275,5226600.0],["2018-12-10",75.5722,76.4683,73.4691,75.3204,3368700.0],["2018-12-11",76.6978,77.2755,75.3056,75.587,3713800.0],["2018-12-12",77.194,78.9417,76.8904,76.9644,3443300.0],["2018-12-13",76.4387,77.2384,75.1353,76.1498,2685200.0],["2018-12-14",75.7426,76.2387,73.358,74.1134,3088500.0],["2018-12-17",73.7135,74.2541,70.6921,71.2475,4816100.0],["2018-12-18",71.366,71.8029,69.3961,69.6183,4658700.0],["2018-12-19",70.3218,71.9362,68.352,68.8555,4046700.0],["2018-12-20",67.7817,69.1295,65.923,66.4562,5743800.0],["2018-12-21",66.234,67.0116,64.2938,64.6196,7468800.0],["2018-12-24",63.8569,64.2272,61.302,61.3613,2773400.0],["2018-12-26",62.0796,65.9304,60.754,65.9007,4488200.0],["2018-12-27",64.5011,65.7527,62.983,65.7527,4305200.0],["2018-12-28",66.0859,66.1525,63.7976,64.8122,3325200.0],["2018-12-31",65.3232,65.8341,63.9606,64.5826,3571100.0],["2019-01-02",63.4348,67.5818,63.0941,67.1004,3863000.0],["2019-01-03",67.093,67.5522,65.3602,66.6265,2961700.0],["2019-01-04",67.9076,69.8331,67.4485,69.5517,3874200.0],["2019-01-07",69.9737,71.3956,68.2927,69.9886,4453100.0],["2019-01-08",70.8402,71.1734,69.8627,70.7365,3437800.0],["2019-01-09",71.6696,73.6912,71.1734,73.4543,4739600.0],["2019-01-10",72.5878,73.5505,72.0398,73.4024,3480400.0],["2019-01-11",72.4694,72.5804,71.0623,71.7362,3206100.0],["2019-01-14",70.8402,73.321,70.5588,72.9507,3504800.0],["2019-01-15",73.2914,74.0097,72.573,73.01,2452700.0],["2019-01-16",73.1436,73.7893,72.3197,73.2326,2800500.0],["2019-01-17",73.0025,73.7373,72.0748,73.5147,2670800.0],["2019-01-18",74.4424,75.2366,73.5592,74.9991,3299500.0],["2019-01-22",74.0416,74.2643,71.7185,71.8893,4390200.0],["2019-01-23",72.4756,73.0471,71.3474,71.674,2679100.0],["2019-01-24",71.6369,72.7725,71.0951,72.1713,3128900.0],["2019-01-25",72.8764,74.4424,72.7725,73.5518,2417700.0],["2019-01-28",72.3123,72.9209,71.6146,72.8096,2953000.0],["2019-01-29",73.1807,74.0342,72.8022,73.3811,2873300.0],["2019-01-30",73.9897,74.1455,73.01,73.8115,3000600.0],["2019-01-31",74.1752,74.8506,73.1732,73.626,2500700.0],["2019-02-01",74.1233,74.5834,73.1436,73.3662,2614700.0],["2019-02-04",72.5498,73.7744,71.7779,73.7596,1788400.0],["2019-02-05",73.6483,73.96,72.6389,72.9951,1978000.0],["2019-02-06",72.3568,72.4459,71.2955,71.3846,2723700.0],["2019-02-07",70.8502,71.0802,68.0818,69.0169,3459000.0],["2019-02-08",68.7794,69.2247,66.7532,68.6533,3073000.0],["2019-02-11",68.0075,70.0263,67.9927,69.9224,2625700.0],["2019-02-12",71.0877,72.0822,70.6572,70.9763,3072400.0],["2019-02-13",71.3623,72.5795,71.058,71.8076,3469200.0],["2019-02-14",71.4959,72.6092,71.4365,71.9634,2654700.0],["2019-02-15",72.8986,74.4127,72.6686,74.4053,3038600.0],["2019-02-19",73.4775,74.4276,73.0397,74.0045,2791500.0],["2019-02-20",73.908,74.0787,73.0471,73.3143,3456300.0],["2019-02-21",72.9877,73.2326,70.1896,70.7685,3836800.0],["2019-02-22",71.5701,72.0822,70.5978,70.9021,4163500.0],["2019-02-25",70.6052,71.0357,69.8927,70.3232,6090800.0],["2019-02-26",70.5013,70.6349,69.0021,69.6998,5777600.0],["2019-02-27",70.9096,73.0323,69.7592,70.5385,6452100.0],["2019-02-28",70.7834,71.4217,69.0021,69.7666,5204700.0],["2019-03-01",70.2416,72.0006,70.056,71.5627,5033900.0],["2019-03-04",71.7779,72.4607,70.5978,71.8521,3729100.0],["2019-03-05",72.0228,72.2158,70.7092,70.8799,3337000.0],["2019-03-06",70.4494,70.4939,67.9556,68.2377,5079200.0],["2019-03-07",68.3341,68.3712,67.2283,67.7998,3731300.0],["2019-03-08",66.2931,66.5751,63.97,64.1555,6761000.0],["2019-03-11",64.4005,65.2169,63.9329,64.022,7699100.0],["2019-03-12",64.5192,65.0462,64.1778,64.5563,8308900.0],["2019-03-13",65.3134,65.8106,64.4005,65.7364,6656000.0],["2019-03-14",65.7735,66.8349,65.5657,66.5677,4338900.0],["2019-03-15",66.1372,67.0649,65.3134,65.9442,8939900.0],["2019-03-18",66.0704,68.4232,65.922,68.2228,4197000.0],["2019-03-19",68.8908,69.1208,68.5345,68.9353,7035400.0],["2019-03-20",69.0615,71.7037,68.8908,71.1693,7928500.0],["2019-03-21",71.1174,72.1639,70.056,71.8967,5389100.0],["2019-03-22",71.0654,71.2138,68.8611,69.5291,7873000.0],["2019-03-25",69.4326,69.863,68.2673,68.8611,2940500.0],["2019-03-26",70.1006,71.2435,69.967,70.3381,2393700.0],["2019-03-27",70.0041,70.8427,69.4994,70.2045,2761700.0],["2019-03-28",69.6255,70.8576,69.5587,70.6869,2768000.0],["2019-03-29",71.533,71.6814,70.3974,70.6423,2785600.0],["2019-04-01",71.392,72.1045,70.9392,71.9486,2633900.0],["2019-04-02",72.0525,72.5646,71.2584,71.2881,2260100.0],["2019-04-03",71.7334,71.7334,69.6033,69.7146,4351500.0],["2019-04-04",69.8111,70.1377,68.965,69.5216,5782700.0],["2019-04-05",70.1005,73.2994,69.722,73.2029,4505400.0],["2019-04-08",73.5666,74.9545,73.4553,73.8338,4985900.0],["2019-04-09",73.3217,73.9154,72.2826,73.1584,4005700.0],["2019-04-10",73.7299,74.2569,73.0322,73.2772,3066200.0],["2019-04-11",73.0174,74.0416,72.483,73.2772,2640900.0],["2019-04-12",75.7709,79.0292,75.5928,78.1608,7145100.0],["2019-04-15",77.6699,77.8856,75.4461,75.9519,6091000.0],["2019-04-16",75.7585,76.4725,75.104,76.1229,2990100.0],["2019-04-17",76.7477,77.6848,75.4387,75.7436,2445500.0],["2019-04-18",75.8254,77.5658,75.5056,77.2534,3307000.0],["2019-04-22",78.2798,79.8045,77.8261,79.6335,3886000.0],["2019-04-23",79.5591,80.2433,78.3691,79.2839,4242000.0],["2019-04-24",79.9532,80.0127,77.2237,77.3055,3599200.0],["2019-04-25",77.3353,77.4468,75.8775,75.9221,4090800.0],["2019-04-26",75.4684,75.9667,72.2034,72.7984,4380400.0],["2019-04-29",72.8876,73.2297,71.9207,72.1439,3512000.0],["2019-04-30",72.8802,73.1702,70.6341,71.4373,3804600.0],["2019-05-01",71.2811,71.772,68.321,68.3433,5186600.0],["2019-05-02",67.778,68.5366,66.2459,66.3203,5145900.0],["2019-05-03",68.2392,69.63,66.7368,67.607,6354600.0],["2019-05-06",66.8633,68.3285,66.5955,67.8599,3705900.0],["2019-05-07",67.0492,68.3433,66.7145,68.2615,4170900.0],["2019-05-08",68.1797,70.4035,68.0681,69.9349,3925400.0],["2019-05-09",68.9309,70.753,68.4697,70.0911,3395100.0],["2019-05-10",70.1804,70.8423,68.797,70.6564,2425700.0],["2019-05-13",69.868,70.8795,69.325,69.5407,4184500.0],["2019-05-14",69.8531,70.9018,69.8531,70.1655,2482500.0],["2019-05-15",69.4589,70.3812,69.2953,70.1804,1950500.0],["2019-05-16",70.6564,71.586,70.5002,70.7902,2043800.0],["2019-05-17",70.1134,70.4109,68.9234,69.1837,2701400.0],["2019-05-20",69.325,70.2994,69.0052,69.6746,2823000.0],["2019-05-21",69.9795,71.3555,69.9795,71.1249,2537300.0],["2019-05-22",70.6712,70.939,68.7152,69.1019,2869900.0],["2019-05-23",67.7185,67.7185,64.8923,66.0823,4547200.0],["2019-05-24",66.774,67.3095,64.4907,64.8253,3757500.0],["2019-05-28",65.2196,65.7327,64.6841,64.7882,3148500.0],["2019-05-29",63.7023,64.4386,62.6834,64.2824,3974100.0],["2019-05-30",64.156,64.327,62.3338,62.4454,3010000.0],["2019-05-31",61.5082,62.3635,60.8612,60.8984,4316600.0],["2019-06-03",61.3372,61.7686,60.4819,61.6942,3333200.0],["2019-06-04",62.0586,63.1445,61.419,62.6833,3586200.0],["2019-06-05",62.5495,62.7949,59.805,61.0099,4593300.0],["2019-06-06",61.6123,63.0552,61.3074,62.6759,3545000.0],["2019-06-07",62.8395,63.323,62.1032,62.9213,2462100.0],["2019-06-10",63.2783,63.8361,63.085,63.3676,2044100.0],["2019-06-11",64.1337,65.2195,64.0816,64.3345,4030700.0],["2019-06-12",63.9329,64.0667,62.8024,63.2412,2857600.0],["2019-06-13",64.208,64.7063,64.0444,64.327,4218100.0],["2019-06-14",64.3791,64.9518,63.2635,63.3453,2759500.0],["2019-06-17",62.78,63.9998,62.7131,63.5684,2629200.0],["2019-06-18",64.3122,66.2534,64.275,65.6732,3640500.0],["2019-06-19",65.2641,66.4765,64.3642,65.9335,3318300.0],["2019-06-20",67.2351,68.4995,67.2351,68.016,3772800.0],["2019-06-21",67.9566,69.2432,67.9566,68.7003,4052500.0],["2019-06-24",68.3061,69.1317,67.2054,67.3541,2311500.0],["2019-06-25",67.25,67.5103,66.298,66.9674,2641900.0],["2019-06-26",68.0532,70.1952,67.4731,69.2358,3422300.0],["2019-06-27",69.087,69.7564,68.3433,68.5069,2112400.0],["2019-06-28",68.5887,69.5184,68.1797,69.2879,3735900.0],["2019-07-01",70.6564,70.872,68.7598,69.2358,2355200.0],["2019-07-02",68.9234,69.1614,64.9667,65.1228,5193200.0],["2019-07-03",65.4501,65.517,64.0593,64.8551,2794500.0],["2019-07-05",64.9815,66.1938,64.8551,65.874,5390500.0],["2019-07-08",65.4129,67.7111,64.8923,67.0492,3219400.0],["2019-07-09",66.7219,67.1087,65.941,66.3054,2626900.0],["2019-07-10",66.9748,68.4995,66.8633,67.4285,4298700.0],["2019-07-11",67.7929,68.1425,67.0045,67.5624,3640300.0],["2019-07-12",67.5624,68.0309,67.25,67.607,2393000.0],["2019-07-15",67.8003,67.9491,65.8815,66.0079,3432500.0],["2019-07-16",66.2526,66.2526,64.3648,64.917,3012000.0],["2019-07-17",65.0886,65.4617,63.5067,63.5664,3693500.0],["2019-07-18",63.3874,63.8425,63.0665,63.7455,3330800.0],["2019-07-19",63.9619,65.2155,63.3501,64.9469,3130200.0],["2019-07-22",65.1931,66.2378,64.8424,65.0737,3331000.0],["2019-07-23",65.0215,65.9393,64.5141,65.3572,2908200.0],["2019-07-24",65.2602,66.2153,65.1707,65.4244,1849300.0],["2019-07-25",65.6781,65.7975,63.4396,63.7754,2945100.0],["2019-07-26",63.4396,63.5739,62.283,62.8949,3026100.0],["2019-07-29",62.7232,62.9695,61.1936,62.6188,3407000.0],["2019-07-30",62.38,64.7156,61.9696,64.2156,3707600.0],["2019-07-31",64.0664,65.7602,63.6112,64.0589,3144300.0],["2019-08-01",62.6785,62.9023,59.2834,60.4922,8080000.0],["2019-08-02",61.9696,65.5438,59.7386,61.5294,6795800.0],["2019-08-05",59.8803,60.9101,58.7984,58.9476,5476400.0],["2019-08-06",59.3431,59.6266,57.3583,58.4104,4257200.0],["2019-08-07",57.1941,58.2761,55.8436,57.8657,5249900.0],["2019-08-08",58.2015,59.9848,57.903,59.9624,6235200.0],["2019-08-09",60.2908,60.3504,59.1416,59.2237,2787800.0],["2019-08-12",58.7611,59.4177,58.0522,58.1418,4615300.0],["2019-08-13",57.8209,59.6416,57.3284,58.5895,4881100.0],["2019-08-14",57.0673,57.3657,55.4108,55.9779,6971500.0],["2019-08-15",55.8958,56.351,55.1795,55.9182,4008300.0],["2019-08-16",56.1047,57.1344,55.8361,56.6494,2540900.0],["2019-08-19",57.7687,58.3432,56.8285,58.0597,3530000.0],["2019-08-20",57.6418,57.7463,56.8584,57.224,3039100.0],["2019-08-21",57.8955,58.2985,56.9703,57.6194,2886800.0],["2019-08-22",57.9179,58.0149,56.3136,56.3435,2299800.0],["2019-08-23",55.3511,55.8585,53.2469,53.5379,5160000.0],["2019-08-26",54.2766,54.6348,53.2543,53.911,2688200.0],["2019-08-27",54.4184,54.4631,52.8514,53.4707,2649300.0],["2019-08-28",53.4782,54.8288,53.4409,54.1199,3055900.0],["2019-08-29",54.6124,56.5897,54.5005,55.5749,3726700.0],["2019-08-30",55.657,56.2689,54.7318,55.3585,3164000.0],["2019-09-03",54.1423,55.4779,54.0154,55.3138,2467000.0],["2019-09-04",56.4853,56.9852,55.9032,56.3883,2951100.0],["2019-09-05",56.5823,57.694,56.045,56.4106,4059700.0],["2019-09-06",55.7615,57.1046,54.8288,57.0374,3794000.0],["2019-09-09",57.6418,60.0072,57.4926,59.6938,5133600.0],["2019-09-10",59.9848,61.4772,59.4849,59.7684,4342700.0],["2019-09-11",60.3504,61.7458,59.5446,60.4624,3585300.0],["2019-09-12",59.1118,60.0445,58.2015,59.455,3200200.0],["2019-09-13",59.8206,60.5071,58.291,59.2386,4123500.0],["2019-09-16",64.1634,64.917,62.1039,63.9022,11888900.0],["2019-09-17",62.977,63.4172,60.3131,60.6041,4902200.0],["2019-09-18",59.6938,60.731,59.455,60.6788,3876100.0],["2019-09-19",61.4772,61.5369,60.4176,60.8952,4099100.0],["2019-09-20",61.1787,61.2906,59.7535,60.44,4754700.0],["2019-09-23",59.6938,60.44,59.4774,59.7908,3749100.0],["2019-09-24",58.7611,59.5222,58.1119,58.6193,4323900.0],["2019-09-25",58.0,58.5223,56.7912,57.2837,3236200.0],["2019-09-26",56.7091,57.0225,55.5376,56.0301,4100200.0],["2019-09-27",55.2168,56.2987,54.8362,55.948,3422300.0],["2019-09-30",55.5003,55.8659,55.0526,55.3809,3159100.0],["2019-10-01",55.8062,55.8062,53.2767,53.411,4155300.0],["2019-10-02",53.2245,53.9408,51.8366,52.0828,4289200.0],["2019-10-03",51.6053,53.0454,51.5605,52.8588,3556500.0],["2019-10-04",52.7618,53.2916,51.8888,52.9185,2525300.0],["2019-10-07",53.2767,53.3066,52.0306,52.053,3736000.0],["2019-10-08",51.4038,52.0455,50.8218,51.2844,5544600.0],["2019-10-09",52.0157,52.2918,50.8069,51.18,3575300.0],["2019-10-10",51.2546,51.9411,50.8144,51.4188,3057700.0],["2019-10-11",52.1425,52.8066,51.5232,51.6725,5662700.0],["2019-10-14",50.792,51.1277,49.2623,50.8815,5351700.0],["2019-10-15",50.4413,52.0754,50.2174,51.6725,6107900.0],["2019-10-16",51.3338,52.2329,51.0715,51.0865,4342100.0],["2019-10-17",51.2289,51.4686,49.7528,50.03,4324000.0],["2019-10-18",49.9701,50.1274,48.2842,48.2842,6595300.0],["2019-10-21",48.2542,50.7493,48.2017,50.6969,5603500.0],["2019-10-22",50.8542,52.9672,50.5021,52.128,4476400.0],["2019-10-23",52.188,54.5033,51.7459,53.9038,5533200.0],["2019-10-24",54.1661,54.3684,52.9522,53.9263,4249800.0],["2019-10-25",53.8214,54.5557,53.3494,54.3085,2398800.0],["2019-10-28",54.7655,54.9453,53.2145,53.237,3211400.0],["2019-10-29",52.9447,54.1586,52.4877,53.8064,3939500.0],["2019-10-30",53.9563,54.3234,52.0681,52.1655,3361400.0],["2019-10-31",51.8283,52.2479,51.0341,51.9332,5272200.0],["2019-11-01",52.4952,53.4842,52.1805,53.3119,3033100.0],["2019-11-04",54.2635,55.6272,54.226,55.2151,6808500.0],["2019-11-05",55.7471,56.4664,55.0128,55.4549,4412800.0],["2019-11-06",55.0652,55.2226,52.9597,53.5142,5247800.0],["2019-11-07",54.286,56.6462,53.8514,56.0018,7641200.0],["2019-11-08",55.4474,56.4065,54.803,55.9719,3136400.0],["2019-11-11",55.0727,55.8969,54.6381,55.3125,2905800.0],["2019-11-12",55.5223,55.7321,54.3084,54.9154,3262000.0],["2019-11-13",54.4508,54.6531,53.2744,54.4058,3847700.0],["2019-11-14",54.6007,55.6272,54.0312,54.211,3425200.0],["2019-11-15",54.5557,55.4549,54.3534,55.0577,3505300.0],["2019-11-18",54.4883,54.6531,52.9747,53.3943,2965800.0],["2019-11-19",53.4692,53.4917,52.2854,52.7499,3763500.0],["2019-11-20",53.0047,54.9678,52.6825,53.9938,4027600.0],["2019-11-21",53.9938,55.0428,53.4243,54.9379,4147700.0],["2019-11-22",55.0802,55.6796,54.5707,54.6906,2903300.0],["2019-11-25",54.5632,55.1402,54.0012,55.0877,3129200.0],["2019-11-26",55.0577,55.2076,53.8364,53.8814,3320000.0],["2019-11-27",54.0012,54.3684,53.4468,54.211,2346500.0],["2019-11-29",53.4767,53.8364,52.7949,53.1246,1497600.0],["2019-12-02",53.6641,54.4134,52.9822,53.0422,3938000.0],["2019-12-03",52.4577,52.5401,51.0116,51.5361,4555500.0],["2019-12-04",52.2404,54.3609,52.173,53.9863,5310600.0],["2019-12-05",54.3384,54.5557,52.5701,52.8923,3480500.0],["2019-12-06",53.1321,55.5373,52.9747,55.4174,4368000.0],["2019-12-09",54.9079,56.1217,54.5332,55.8295,3752000.0],["2019-12-10",55.4848,56.2716,55.2526,56.0768,3646900.0],["2019-12-11",56.0168,56.2191,55.4848,55.9494,3158900.0],["2019-12-12",55.9419,57.7851,55.7246,57.4779,3754800.0],["2019-12-13",58.0399,58.1823,56.4889,56.5638,2728900.0],["2019-12-16",57.1333,58.5644,56.9385,58.3771,6744500.0],["2019-12-17",58.5344,59.5684,58.482,59.0514,5506500.0],["2019-12-18",59.1264,60.9621,59.0514,60.3852,7742700.0],["2019-12-19",60.0705,61.1869,59.7108,60.8797,6791700.0],["2019-12-20",61.9812,62.6555,60.9921,61.9362,9119000.0],["2019-12-23",61.7114,62.5656,61.3068,62.4757,3159100.0],["2019-12-24",62.7904,63.3149,62.5881,62.7979,1236200.0],["2019-12-26",63.1575,63.4573,62.5431,62.678,2588800.0],["2019-12-27",62.9927,63.0077,62.1385,62.2959,1868300.0],["2019-12-30",62.116,62.5656,61.614,61.7339,2251800.0],["2019-12-31",61.3293,62.7754,60.9771,62.7604,2238900.0],["2020-01-02",63.18,63.3973,62.5956,63.0452,2496400.0],["2020-01-03",64.1241,65.0757,62.9852,63.682,3716200.0],["2020-01-06",64.3639,66.904,64.274,66.2671,8485500.0],["2020-01-07",66.4095,66.934,65.3605,66.904,4320000.0],["2020-01-08",66.8665,67.0913,65.1656,65.4429,5337300.0],["2020-01-09",64.8509,66.2146,63.4723,66.1247,6908200.0],["2020-01-10",65.6002,65.6452,64.5512,64.6411,2950600.0],["2020-01-13",64.3489,64.4163,63.195,64.0792,3399700.0],["2020-01-14",63.9668,64.9334,63.3598,64.6861,4281700.0],["2020-01-15",64.1991,65.0158,63.8769,64.9933,2562500.0],["2020-01-16",65.3752,66.2247,65.1572,65.4203,5128600.0],["2020-01-17",65.4579,65.5105,63.3755,64.1348,4542600.0],["2020-01-21",63.9769,64.7813,63.1725,63.18,4522700.0],["2020-01-22",63.18,63.2251,62.2327,62.4658,4030400.0],["2020-01-23",61.7215,61.8268,60.6314,61.5186,3369400.0],["2020-01-24",61.0449,61.0524,59.3684,60.03,3128800.0],["2020-01-27",58.331,58.8422,57.5942,57.6168,2968300.0],["2020-01-28",58.2408,58.5866,57.5642,57.925,2794300.0],["2020-01-29",58.3911,58.5941,56.4139,56.4891,2701000.0],["2020-01-30",55.7298,57.1281,55.3239,57.0003,4535800.0],["2020-01-31",55.8727,56.2335,54.5119,54.8126,5004100.0],["2020-02-03",54.7525,54.8803,53.5797,53.6549,3803200.0],["2020-02-04",54.8126,56.2335,54.8051,55.3464,4725200.0],["2020-02-05",56.7598,58.6242,56.5944,57.925,3724800.0],["2020-02-06",58.1881,58.1881,56.5493,57.0379,2128800.0],["2020-02-07",56.2711,56.6244,55.5569,55.8952,2257800.0],["2020-02-10",55.5569,55.7373,54.9254,55.4065,2865400.0],["2020-02-11",56.4816,56.6921,55.8651,56.226,2191500.0],["2020-02-12",57.5867,57.8198,56.5117,56.6695,2860000.0],["2020-02-13",56.3839,57.1657,56.1959,56.8951,2197600.0],["2020-02-14",57.1357,57.301,55.5118,56.3237,2087700.0],["2020-02-18",56.0305,56.4365,55.2787,56.0305,2520800.0],["2020-02-19",56.3313,58.3911,56.3313,58.0979,2765200.0],["2020-02-20",57.7296,58.1656,56.9026,57.1281,2447100.0],["2020-02-21",56.2861,56.2861,55.3689,55.7899,2963700.0],["2020-02-24",53.6248,53.6248,52.1739,52.5573,3854400.0],["2020-02-25",52.7377,52.8655,49.2795,50.3621,6558100.0],["2020-02-26",50.9109,50.9485,47.4226,47.5128,5371300.0],["2020-02-27",45.5506,47.7834,44.2425,45.1071,7699300.0],["2020-02-28",43.0773,47.5579,42.3556,47.5579,11070400.0],["2020-03-02",47.9714,48.039,45.2274,47.2572,8008500.0],["2020-03-03",47.3098,49.1743,45.7762,46.9339,6432200.0],["2020-03-04",47.8286,48.4901,46.8212,48.1744,5455100.0],["2020-03-05",46.4453,47.9188,45.6409,46.5129,4905100.0],["2020-03-06",44.2952,45.0319,40.4986,41.5737,9915000.0],["2020-03-09",28.7332,30.2067,26.2298,28.2671,18938200.0],["2020-03-10",29.9812,31.3569,26.9214,31.2743,13804500.0],["2020-03-11",29.6579,30.0338,28.237,29.2144,13208700.0],["2020-03-12",26.4553,27.0267,23.8015,24.433,12384000.0],["2020-03-13",26.5004,26.9289,22.7415,26.1621,13961100.0],["2020-03-16",22.546,27.1319,21.1327,23.3805,10311100.0],["2020-03-17",23.5985,24.9893,22.2679,23.2226,10122100.0],["2020-03-18",21.1928,22.6663,20.2982,22.3731,7759600.0],["2020-03-19",22.5084,25.9742,22.3731,24.9743,9407700.0],["2020-03-20",26.0794,27.9965,25.1998,26.2298,12411400.0],["2020-03-23",26.0118,27.4627,24.8916,25.9666,8642100.0],["2020-03-24",27.395,30.0714,26.8538,29.921,10485900.0],["2020-03-25",29.3873,31.2517,27.5905,29.8383,9492500.0],["2020-03-26",27.1545,30.2218,27.1545,29.7181,9263100.0],["2020-03-27",28.44,28.861,26.2223,27.0643,10078900.0],["2020-03-30",26.32,26.6658,25.1998,26.2974,9148200.0],["2020-03-31",27.7409,29.0264,26.4478,27.0041,7816000.0],["2020-04-01",25.9892,26.6658,25.2224,26.0117,6250300.0],["2020-04-02",27.5379,32.6651,27.2823,28.7934,12694000.0],["2020-04-03",30.0714,31.0412,28.8911,29.9887,13593900.0],["2020-04-06",30.5826,30.7781,28.3122,29.6429,9030700.0],["2020-04-07",31.575,32.2816,30.53,31.0713,7531800.0],["2020-04-08",31.7704,34.1235,31.7028,34.0483,7217500.0],["2020-04-09",35.5218,35.7699,31.9884,33.695,10998400.0],["2020-04-13",34.7325,35.3189,32.1313,32.5448,5758200.0],["2020-04-14",32.214,32.6876,31.4021,31.7479,5410700.0],["2020-04-15",29.8629,30.6442,29.4154,30.2574,6256000.0],["2020-04-16",29.9995,30.0753,27.6101,27.7012,6638800.0],["2020-04-17",28.4824,31.9565,28.4369,31.7365,10886100.0],["2020-04-20",29.6051,32.6391,29.4609,31.2283,6680800.0],["2020-04-21",29.7871,31.5848,29.7871,30.7201,6313900.0],["2020-04-22",32.3812,32.8667,31.5469,32.7302,5273600.0],["2020-04-23",34.323,34.983,33.4356,33.5418,7565400.0],["2020-04-24",34.1334,34.3837,32.4723,32.8895,5192300.0],["2020-04-27",32.5102,34.1941,31.8958,33.7845,4777200.0],["2020-04-28",34.9223,35.5063,33.7542,34.1183,4409600.0],["2020-04-29",35.8022,36.3331,34.4899,36.1966,6661500.0],["2020-04-30",36.2573,37.2509,34.7858,36.0373,5449300.0],["2020-05-01",34.9981,35.6201,33.2535,33.8073,5699200.0],["2020-05-04",32.9956,35.4988,32.8136,35.4533,7710200.0],["2020-05-05",36.7883,37.3192,34.6644,34.9299,7181600.0],["2020-05-06",34.9981,35.7112,34.5885,34.7706,3247100.0],["2020-05-07",36.0828,37.4785,35.9463,36.6441,5907500.0],["2020-05-08",37.3951,39.0714,36.7579,39.0259,7284300.0],["2020-05-11",38.4873,39.4203,37.5468,37.8047,5279100.0],["2020-05-12",37.9336,38.3356,36.9475,37.7136,5286000.0],["2020-05-13",37.5088,37.5088,36.0676,36.5607,5768000.0],["2020-05-14",35.7567,37.1372,34.8237,36.0752,5903800.0],["2020-05-15",35.7187,37.0234,35.6049,36.1663,4004800.0],["2020-05-18",38.3053,39.9589,37.9336,39.7768,6340600.0],["2020-05-19",39.663,40.0271,38.366,38.4266,3559100.0],["2020-05-20",39.1776,40.4974,39.0714,39.9361,3303600.0],["2020-05-21",40.1637,40.6264,39.1472,39.6858,3881100.0],["2020-05-22",39.6024,39.7313,38.6466,39.6555,2500200.0],["2020-05-26",41.2332,41.2408,38.9121,39.0183,5685300.0],["2020-05-27",39.6554,40.0044,38.1763,39.9968,3968600.0],["2020-05-28",39.9058,40.2774,38.9197,39.17,4688700.0],["2020-05-29",39.0486,39.0486,37.8729,38.6618,6602700.0],["2020-06-01",38.4722,39.3824,37.926,39.299,3263900.0],["2020-06-02",39.8223,41.6049,39.7086,41.5745,4824400.0],["2020-06-03",42.5606,42.6744,40.907,41.9993,4638800.0],["2020-06-04",41.7186,42.242,41.0739,41.8324,4361200.0],["2020-06-05",44.912,45.405,44.1611,44.9879,6327200.0],["2020-06-08",47.0055,47.3544,44.8286,47.1117,6075100.0],["2020-06-09",45.1775,46.5883,44.4872,45.1092,6336900.0],["2020-06-10",44.0169,44.0776,42.1737,42.1965,6349300.0],["2020-06-11",39.2686,41.6655,38.7376,38.7983,5890600.0],["2020-06-12",40.8463,41.0966,38.4266,39.8754,4552500.0],["2020-06-15",37.7212,40.0044,37.3723,39.6024,5415200.0],["2020-06-16",41.3773,41.6731,39.3672,41.4152,4660800.0],["2020-06-17",41.3394,41.3773,39.7768,39.8072,3933500.0],["2020-06-18",39.4431,40.8388,39.0411,40.1485,3444300.0],["2020-06-19",42.0524,42.0903,39.6479,39.6706,7928400.0],["2020-06-22",39.4355,40.0651,38.9349,39.7617,3335400.0],["2020-06-23",40.3457,40.5809,39.4431,39.792,3850000.0],["2020-06-24",39.1169,39.6706,37.0992,37.1296,4258300.0],["2020-06-25",36.7351,38.5328,36.4166,38.4797,3504500.0],["2020-06-26",38.0474,38.1232,36.72,36.9855,4342700.0],["2020-06-29",37.1903,37.8122,36.7351,37.6605,2634100.0],["2020-06-30",37.2054,38.6921,37.0006,38.4266,3104900.0],["2020-07-01",38.7073,39.4355,37.7592,37.8198,3394800.0],["2020-07-02",38.8135,39.1624,38.2674,38.3204,4166400.0],["2020-07-06",38.8514,39.5113,37.8274,38.237,2381400.0],["2020-07-07",37.6833,37.7591,36.4242,36.4924,3779700.0],["2020-07-08",36.6214,36.9855,35.7794,35.9842,3867400.0],["2020-07-09",35.8628,35.9842,33.5873,33.6328,5209700.0],["2020-07-10",33.6328,34.5658,33.4052,34.4368,6245700.0],["2020-07-13",34.7933,34.9981,33.7845,34.0955,3817700.0],["2020-07-14",34.0121,35.878,33.7314,35.8629,3695600.0],["2020-07-15",36.629,36.72,35.1195,35.9994,4202100.0],["2020-07-16",35.5674,36.9665,35.2769,36.5613,3080100.0],["2020-07-17",36.569,37.3794,35.8274,36.0567,2949500.0],["2020-07-20",35.8809,37.1959,35.8809,36.4696,4004100.0],["2020-07-21",37.2342,38.985,37.2342,38.5492,4584300.0],["2020-07-22",37.9299,38.5951,37.4712,38.3733,2565000.0],["2020-07-23",37.907,38.2892,37.1806,37.3488,4936400.0],["2020-07-24",37.5706,38.2128,37.173,37.4941,3055000.0],["2020-07-27",37.3183,37.8382,36.8289,37.1271,2474800.0],["2020-07-28",36.7831,37.2265,36.0797,36.1408,2763300.0],["2020-07-29",36.2326,37.0965,35.8962,37.0812,3016100.0],["2020-07-30",36.1944,36.4619,35.2386,35.6133,3226500.0],["2020-07-31",35.101,35.8426,35.0551,35.8197,2885500.0],["2020-08-03",35.8274,35.9879,35.101,35.4527,4004500.0],["2020-08-04",35.4604,37.2877,35.2386,37.0506,5754300.0],["2020-08-05",38.1287,39.0767,37.8611,38.8015,5052800.0],["2020-08-06",38.5415,39.0538,38.4269,38.9085,3290600.0],["2020-08-07",35.9344,37.6088,34.4588,37.3183,8528400.0],["2020-08-10",37.4559,38.7098,37.1883,38.5798,4088700.0],["2020-08-11",39.7572,40.3536,37.6394,37.7846,5528600.0],["2020-08-12",38.4804,38.488,37.173,37.5323,4644300.0],["2020-08-13",37.2877,37.5782,36.2249,36.2555,3394600.0],["2020-08-14",36.202,36.6837,35.8809,36.676,3498900.0],["2020-08-17",36.6225,36.6225,35.2386,35.5827,4693800.0],["2020-08-18",35.4145,36.072,35.3075,35.4374,3215400.0],["2020-08-19",35.3227,35.598,34.7417,34.8717,2878900.0],["2020-08-20",34.3747,34.6346,33.7095,33.7172,4225500.0],["2020-08-21",33.7019,33.7324,32.8608,33.1743,4166400.0],["2020-08-24",33.419,34.3823,33.1514,33.893,6078900.0],["2020-08-25",34.39,34.5047,33.6789,33.9312,3263300.0],["2020-08-26",33.8242,33.916,32.8838,33.0749,3054000.0],["2020-08-27",33.3425,34.4817,33.0291,34.3671,5453800.0],["2020-08-28",34.6423,35.361,34.2218,35.3304,3365900.0],["2020-08-31",35.338,35.361,34.4129,34.6652,3017300.0],["2020-09-01",34.1912,34.6958,33.9389,34.5658,2906400.0],["2020-09-02",34.1912,34.5123,33.2814,33.4113,5249900.0],["2020-09-03",33.419,34.0995,32.708,32.9756,5188200.0],["2020-09-04",33.312,33.5795,32.5321,32.9832,4418300.0],["2020-09-08",32.2416,32.3868,30.6054,31.2171,5747100.0],["2020-09-09",31.6223,32.3715,31.3088,32.0045,3565000.0],["2020-09-10",31.974,31.974,29.0457,29.0533,7457200.0],["2020-09-11",29.4203,29.9632,28.9769,29.8561,5658300.0],["2020-09-14",30.0549,30.399,29.4662,29.9479,5543300.0],["2020-09-15",30.2002,30.4143,29.3821,29.5044,4791200.0],["2020-09-16",29.7415,31.7905,29.5503,31.24,6553700.0],["2020-09-17",30.4754,31.4999,30.2461,31.4923,3900500.0],["2020-09-18",31.1941,31.7675,30.8195,31.1253,5865800.0],["2020-09-21",30.2002,30.6666,29.2751,29.6726,4719900.0],["2020-09-22",29.8714,30.3531,29.038,29.3974,3767800.0],["2020-09-23",29.5962,29.8791,27.7842,27.8147,4041400.0],["2020-09-24",27.6618,28.6252,27.012,28.0212,4431700.0],["2020-09-25",27.7154,28.9004,27.5701,28.6328,3365800.0],["2020-09-28",29.3362,29.3362,28.4876,28.6252,4169600.0],["2020-09-29",28.4723,28.6481,26.6832,27.6695,7017000.0],["2020-09-30",27.8606,28.1053,27.3713,27.4783,6033700.0],["2020-10-01",27.012,27.3866,26.4691,26.6526,5085300.0],["2020-10-02",25.8345,26.9279,25.7122,26.6144,5428500.0],["2020-10-05",27.1114,27.8989,26.8132,27.8759,4113400.0],["2020-10-06",28.4264,28.8393,27.3178,27.5166,6025700.0],["2020-10-07",27.5242,28.1894,27.3025,28.0671,4513200.0],["2020-10-08",28.3729,28.9539,28.0365,28.801,3714900.0],["2020-10-09",29.038,29.1833,28.4188,28.7169,3398000.0],["2020-10-12",28.6787,29.3668,28.0288,29.2139,3806500.0],["2020-10-13",29.5427,30.6972,29.428,29.5427,7808700.0],["2020-10-14",29.6344,29.9785,28.7475,28.7628,6919300.0],["2020-10-15",28.2261,29.5312,27.9249,29.4076,4791600.0],["2020-10-16",29.2532,30.7745,28.3033,28.898,10261100.0],["2020-10-19",28.9829,29.0292,27.9249,27.9481,8378000.0],["2020-10-20",28.172,28.2647,27.2222,28.0176,6117800.0],["2020-10-21",28.0253,28.0716,27.06,27.1218,6314500.0],["2020-10-22",27.0909,28.674,26.9905,28.5195,7240100.0],["2020-10-23",28.7744,29.1219,28.3419,28.9675,4466200.0],["2020-10-26",28.396,28.396,26.7665,26.975,5054900.0],["2020-10-27",26.8283,27.1758,26.4576,26.7047,7082400.0],["2020-10-28",25.9865,26.0174,24.6891,25.1062,8754600.0],["2020-10-29",24.5579,26.2877,24.1099,26.2337,6106000.0],["2020-10-30",25.9788,26.4576,25.5,26.4422,4707300.0],["2020-11-02",26.9441,27.6237,25.7935,27.1449,4858500.0],["2020-11-03",27.7396,27.7782,26.6661,27.0445,3683700.0],["2020-11-04",27.1295,28.4887,26.4267,27.8322,6095200.0],["2020-11-05",27.2685,28.1643,27.2685,27.4924,5564100.0],["2020-11-06",28.033,28.674,26.2877,26.7047,8823500.0],["2020-11-09",30.4656,32.265,30.1953,31.1298,10837900.0],["2020-11-10",31.6626,32.628,30.5583,32.5816,6593300.0],["2020-11-11",33.0141,33.238,31.8711,32.3654,7126700.0],["2020-11-12",31.5159,32.35,30.9831,31.2688,4738900.0],["2020-11-13",31.6472,33.1531,31.6318,32.9523,4854100.0],["2020-11-16",34.2034,35.1224,33.7091,35.022,6993000.0],["2020-11-17",34.6358,35.3695,33.9408,35.2691,5393500.0],["2020-11-18",35.6784,36.6128,34.6358,34.6976,5104300.0],["2020-11-19",34.3269,35.2228,34.0644,35.1069,4186700.0],["2020-11-20",34.8289,35.5394,34.4196,35.0529,3497200.0],["2020-11-23",35.6243,38.9682,35.5626,38.9064,6339600.0],["2020-11-24",40.2656,42.2426,40.0262,42.0264,10364300.0],["2020-11-25",41.6093,42.3044,40.9298,40.9298,7565600.0],["2020-11-27",40.227,41.2232,39.4856,39.7173,2187000.0],["2020-11-30",39.1999,39.2385,36.08,36.2035,9701300.0],["2020-12-01",37.4314,37.7017,35.8715,35.9332,4337800.0],["2020-12-02",35.9719,37.8948,35.7633,36.9295,9378500.0],["2020-12-03",37.6476,37.7249,36.8522,37.1997,16458000.0],["2020-12-04",38.0956,40.9375,38.0415,40.9298,7008400.0],["2020-12-07",40.3737,40.6749,39.4625,39.8254,5689800.0],["2020-12-08",39.9413,40.3351,39.4007,40.2733,4818500.0],["2020-12-09",40.7985,42.0959,40.1729,40.8989,6915600.0],["2020-12-10",40.9298,43.2079,40.8989,42.2272,5231100.0],["2020-12-11",41.8488,41.9646,40.8139,41.3931,3929300.0],["2020-12-14",42.0418,42.2272,40.0648,40.2193,3937200.0],["2020-12-15",40.5591,41.2464,39.8872,41.0533,4081000.0],["2020-12-16",41.1383,41.6788,40.4818,40.6981,3417500.0],["2020-12-17",41.1074,41.2464,39.7714,40.2733,4054000.0],["2020-12-18",40.1652,40.4355,39.4084,39.9799,9911100.0],["2020-12-21",38.0801,39.5706,37.5241,38.6748,5317800.0],["2020-12-22",38.613,38.613,37.47,37.7249,5033400.0],["2020-12-23",38.1882,39.3312,38.057,38.6748,3660400.0],["2020-12-24",38.7288,38.7674,37.8716,38.3041,2128500.0],["2020-12-28",38.4585,38.8755,37.6785,37.7944,2594800.0],["2020-12-29",38.2577,38.4817,37.2229,37.5859,2027800.0],["2020-12-30",37.5164,39.1149,37.331,39.0454,2324000.0],["2020-12-31",38.8446,38.9605,38.25,38.5126,2407800.0],["2021-01-04",39.1999,39.3466,37.5318,38.5049,4406500.0],["2021-01-05",39.1845,42.7214,38.8987,41.6402,5624100.0],["2021-01-06",42.0573,43.3701,41.4935,42.5206,6350800.0],["2021-01-07",43.0071,45.7641,42.6673,45.2699,5715300.0],["2021-01-08",45.9495,46.0962,44.7833,45.4629,5804100.0],["2021-01-11",44.3509,46.3587,43.8643,46.0344,5665600.0],["2021-01-12",46.8762,48.6755,46.575,48.2199,5489300.0],["2021-01-13",47.9805,48.1427,46.1811,46.6985,3792200.0],["2021-01-14",46.8501,48.9326,46.718,48.3654,3732300.0],["2021-01-15",47.3552,47.4329,45.4979,45.9953,4933100.0],["2021-01-19",46.8268,47.5805,46.5315,46.9977,2966700.0],["2021-01-20",47.4407,47.5961,46.1274,46.7801,2280700.0],["2021-01-21",46.7102,46.9822,42.716,42.7626,8526200.0],["2021-01-22",41.3794,42.7238,41.1385,42.6305,5481100.0],["2021-01-25",42.0555,42.9336,41.0453,42.8947,4902800.0],["2021-01-26",43.3921,44.1225,41.5504,41.5659,3702400.0],["2021-01-27",40.9676,43.1201,40.3226,42.7471,7499600.0],["2021-01-28",43.1434,43.4387,41.6281,41.7447,7417500.0],["2021-01-29",41.3406,41.8612,39.4367,39.5999,6691300.0],["2021-02-01",39.8797,40.4081,38.9161,39.8874,4710300.0],["2021-02-02",41.1075,41.1929,39.5844,39.833,6255100.0],["2021-02-03",40.276,43.5164,40.0196,43.4232,5047600.0],["2021-02-04",43.7573,44.7053,42.5295,44.6587,5451900.0],["2021-02-05",45.1016,45.1483,43.8505,43.9904,4029000.0],["2021-02-08",44.6898,46.5082,44.5421,46.1662,4079300.0],["2021-02-09",45.6534,45.7932,44.9773,45.2415,3039600.0],["2021-02-10",45.4591,47.3396,45.4202,46.7879,4959100.0],["2021-02-11",46.7413,46.8345,45.1949,46.345,2973000.0],["2021-02-12",46.0108,47.7903,45.871,47.4173,3317600.0],["2021-02-16",48.9948,49.6165,48.2877,49.0336,4921900.0],["2021-02-17",49.2202,49.5232,48.0545,49.3756,2956500.0],["2021-02-18",48.9559,49.0647,46.9822,47.0676,3691400.0],["2021-02-19",47.2386,48.614,47.2386,48.5752,3291100.0],["2021-02-22",48.9637,52.2818,48.785,51.3649,4639400.0],["2021-02-23",52.2974,52.9657,49.4377,52.7248,4236500.0],["2021-02-24",52.9579,56.6179,52.3829,56.2372,6106600.0],["2021-02-25",56.2605,56.6024,54.2712,54.854,5983200.0],["2021-02-26",53.8127,53.8904,49.2823,50.1682,9258000.0],["2021-03-01",50.8676,51.2716,49.834,50.4946,4853300.0],["2021-03-02",50.2692,51.0929,49.6942,50.0982,3593100.0],["2021-03-03",50.3547,53.2143,50.3547,52.0565,4772200.0],["2021-03-04",52.414,57.4028,52.243,55.5067,7351600.0],["2021-03-05",57.4416,58.1721,55.3824,57.9545,6638200.0],["2021-03-08",58.6695,58.9026,56.548,57.9623,6850200.0],["2021-03-09",56.719,59.9516,54.8617,57.2007,5738400.0],["2021-03-10",57.5038,58.786,56.4392,58.3664,3712100.0],["2021-03-11",58.4363,59.5165,58.0167,58.5218,4167900.0],["2021-03-12",58.8248,58.9725,57.6825,58.2809,2958300.0],["2021-03-15",57.6359,57.9623,56.0818,57.7836,2602400.0],["2021-03-16",56.4237,56.6879,54.6519,54.9006,5399900.0],["2021-03-17",55.4679,56.9132,54.3022,56.8744,3816900.0],["2021-03-18",56.3149,56.8511,53.3853,53.5407,4406400.0],["2021-03-19",53.7894,55.1959,53.0589,54.4577,8384500.0],["2021-03-22",53.3154,53.7117,52.5383,53.0201,2942000.0],["2021-03-23",51.9866,55.5689,51.5048,54.1235,7079700.0],["2021-03-24",55.1803,57.092,55.1726,56.3693,5032500.0],["2021-03-25",55.2114,56.8433,54.2401,56.7578,4176000.0],["2021-03-26",57.8457,58.2809,57.1775,58.1877,4425300.0],["2021-03-29",57.768,58.1954,56.3304,57.224,3264000.0],["2021-03-30",56.3771,57.4261,55.4756,56.9288,2614300.0],["2021-03-31",56.8277,57.3406,56.0973,56.3615,3458300.0],["2021-04-01",56.5946,58.7083,56.074,58.5451,5864000.0],["2021-04-05",58.312,58.3975,55.0405,55.7865,4173300.0],["2021-04-06",56.3149,57.9934,56.0662,56.1828,3390600.0],["2021-04-07",56.3149,57.1619,56.1828,56.9599,3552300.0],["2021-04-08",56.5713,56.6102,55.0793,56.0973,4445200.0],["2021-04-09",56.548,57.123,55.2736,55.7709,4065700.0],["2021-04-12",56.2527,57.0143,54.4732,54.4732,3403700.0],["2021-04-13",54.481,55.2503,53.8593,54.7063,2229500.0],["2021-04-14",55.3746,58.1877,55.227,57.5971,4710200.0],["2021-04-15",57.9745,58.0839,56.4663,56.9118,3520900.0],["2021-04-16",56.9118,57.1227,55.0441,55.0988,3574700.0],["2021-04-19",55.2473,56.3413,54.7081,55.7083,2914900.0],["2021-04-20",54.88,55.1692,52.5904,53.5828,3980900.0],["2021-04-21",52.778,54.4502,52.5826,53.8876,3513700.0],["2021-04-22",54.0283,54.0673,52.4576,53.4109,2775800.0],["2021-04-23",53.6376,54.6144,53.3562,53.9658,2181700.0],["2021-04-26",53.8407,55.0051,53.7548,54.5675,2601700.0],["2021-04-27",54.7316,56.2866,54.5049,56.0131,2808800.0],["2021-04-28",56.4351,58.9513,56.4351,58.5918,4677600.0],["2021-04-29",59.7015,60.2094,58.5528,59.3342,2863400.0],["2021-04-30",58.162,59.5686,57.4509,57.5447,2467600.0],["2021-05-03",58.3105,59.4045,57.9432,59.3654,3324600.0],["2021-05-04",59.5061,59.9281,58.3886,58.6153,4649200.0],["2021-05-05",59.7718,61.0768,58.9982,59.9437,7966700.0],["2021-05-06",59.9594,60.3344,58.3496,60.1547,4740500.0],["2021-05-07",60.4282,65.0777,60.014,64.9371,7297400.0],["2021-05-10",66.203,67.6721,65.3903,66.0701,5567800.0],["2021-05-11",64.6714,64.8433,62.8897,64.1869,4977900.0],["2021-05-12",65.0465,65.7966,63.3507,63.5774,4693900.0],["2021-05-13",63.0694,63.5852,61.0143,62.1864,3427200.0],["2021-05-14",62.9444,64.8745,62.9366,64.5463,4042600.0],["2021-05-17",63.9525,66.5234,63.9525,66.4999,3833000.0],["2021-05-18",66.8203,67.0547,64.7183,64.8355,3345800.0],["2021-05-19",62.9522,64.1165,61.6003,62.9366,4041300.0],["2021-05-20",62.9835,63.3429,61.5066,62.9209,3306500.0],["2021-05-21",63.6555,64.2572,62.5068,62.5693,2782900.0],["2021-05-24",63.2101,63.2492,61.6082,62.624,4270800.0],["2021-05-25",62.71,63.1945,61.3972,61.4831,4786200.0],["2021-05-26",61.6785,62.4443,60.9049,62.202,3877200.0],["2021-05-27",62.9366,63.5852,62.077,62.7725,6086000.0],["2021-05-28",62.8663,63.2882,62.4365,62.7803,2062200.0],["2021-06-01",64.5307,66.6015,64.5151,66.1014,4135200.0],["2021-06-02",66.2889,67.2266,65.0543,66.6328,3547500.0],["2021-06-03",66.75,68.305,66.1952,67.8362,3658200.0],["2021-06-04",68.1956,68.6879,66.9297,68.3441,3128600.0],["2021-06-07",68.1253,68.7583,67.8362,68.0081,2670200.0],["2021-06-08",66.5546,68.5317,65.9061,68.2894,3018800.0],["2021-06-09",68.3754,68.7192,67.0157,67.0547,3154800.0],["2021-06-10",68.2738,68.391,66.2967,67.3361,3122100.0],["2021-06-11",67.9378,68.5317,66.5781,66.7656,3977200.0],["2021-06-14",67.2345,68.2503,65.695,66.3124,3574100.0],["2021-06-15",66.4452,67.4376,66.0154,66.8906,4392200.0],["2021-06-16",66.7969,67.2423,65.3747,66.1952,3806800.0],["2021-06-17",66.1639,66.789,62.2958,63.6321,4582200.0],["2021-06-18",62.3662,63.5305,61.5769,61.9754,9421200.0],["2021-06-21",63.1007,66.4843,62.9835,66.414,4966500.0],["2021-06-22",66.3749,66.8516,65.1715,66.3827,3187400.0],["2021-06-23",67.1094,68.5863,66.8984,66.9688,2601300.0],["2021-06-24",66.5859,67.3048,65.9295,67.2735,2754800.0],["2021-06-25",67.7502,68.5317,66.8672,68.4926,4754600.0],["2021-06-28",67.9925,67.9925,64.4604,64.8355,4471800.0],["2021-06-29",65.234,66.0233,64.054,64.3197,2944600.0],["2021-06-30",64.9683,65.9607,64.6011,65.2028,5392400.0],["2021-07-01",67.1173,67.5002,66.1092,67.1954,4409600.0],["2021-07-02",66.8906,67.4455,65.9451,67.0235,2884000.0],["2021-07-06",67.0235,67.2032,64.9527,65.4215,3776900.0],["2021-07-07",65.1871,65.8044,63.0147,63.3664,4430300.0],["2021-07-08",62.6006,63.7884,62.1708,62.4287,6314800.0],["2021-07-09",63.6008,64.6792,62.3583,64.5385,6362100.0],["2021-07-12",63.6086,65.5388,63.2257,65.0933,3387600.0],["2021-07-13",64.6323,65.2965,64.1791,64.6479,3512800.0],["2021-07-14",65.3043,65.8982,61.9051,62.2489,3745600.0],["2021-07-15",61.05,62.5616,60.2625,60.6125,6226800.0],["2021-07-16",61.3523,61.5274,58.56,58.7986,3652400.0],["2021-07-19",56.8814,57.6292,55.2267,55.9586,6348300.0],["2021-07-20",55.6881,57.6451,55.1312,56.8814,7228100.0],["2021-07-21",58.2338,59.5544,57.6133,59.0214,8755800.0],["2021-07-22",59.1487,59.2999,58.019,58.6316,3059200.0],["2021-07-23",58.4168,58.6077,56.945,57.6849,3889300.0],["2021-07-26",57.8997,59.3476,57.7247,59.0055,4237500.0],["2021-07-27",58.3929,58.3929,56.9848,57.8599,4977300.0],["2021-07-28",58.2975,58.7111,57.0405,58.3134,3546100.0],["2021-07-29",58.9975,59.0691,57.9156,58.6395,4442900.0],["2021-07-30",58.21,58.3532,57.3428,57.9633,4708500.0],["2021-08-02",57.9395,59.1805,56.7859,56.9769,5653200.0],["2021-08-03",56.7859,59.101,56.3882,58.6157,4718300.0],["2021-08-04",57.1439,58.1065,56.0859,56.2768,4964400.0],["2021-08-05",56.587,57.2474,55.4972,56.2768,6534100.0],["2021-08-06",57.1439,57.4144,56.1734,56.4279,4560900.0],["2021-08-09",55.3699,56.1734,54.7812,55.1948,3909300.0],["2021-08-10",55.4017,55.9426,54.0811,54.6777,16155800.0],["2021-08-11",54.7812,55.5926,54.1129,55.2585,7844900.0],["2021-08-12",55.3221,55.6881,54.6539,55.521,3905000.0],["2021-08-13",55.5528,55.5687,54.0652,54.097,2509200.0],["2021-08-16",53.2855,53.6197,52.3707,52.4422,3657800.0],["2021-08-17",52.1081,53.1742,51.9888,52.482,4609300.0],["2021-08-18",52.4582,53.739,51.8933,51.9968,5504100.0],["2021-08-19",51.1773,52.0604,49.9681,51.1217,5467600.0],["2021-08-20",50.4852,51.7104,50.3182,51.2887,3554000.0],["2021-08-23",53.198,54.1288,52.7764,53.8106,4195000.0],["2021-08-24",54.2243,54.7493,53.6753,54.455,3638900.0],["2021-08-25",54.5345,55.1232,53.914,54.6777,2362900.0],["2021-08-26",54.1129,54.3754,53.3174,53.6435,3247400.0],["2021-08-27",54.4152,56.0143,54.4152,55.3937,3440800.0],["2021-08-30",54.7732,55.1789,53.5878,53.6117,4614000.0],["2021-08-31",53.5878,54.2641,53.0389,53.7151,4744100.0],["2021-09-01",53.8742,54.1129,52.5457,52.7923,3737900.0],["2021-09-02",53.3015,55.3062,53.2458,54.3834,3541100.0],["2021-09-03",54.1049,54.5345,53.4685,54.089,2450200.0],["2021-09-07",53.556,54.3516,53.2617,53.8345,2274100.0],["2021-09-08",54.3197,54.5425,53.1821,53.4446,2927300.0],["2021-09-09",53.0389,54.2561,52.5695,53.5799,3286600.0],["2021-09-10",54.4868,54.8289,53.2776,53.4128,2768900.0],["2021-09-13",55.0039,56.7859,54.9562,55.7597,5099500.0],["2021-09-14",56.2688,56.4438,55.0278,55.3062,4747900.0],["2021-09-15",56.6268,60.0874,56.4995,59.9124,8412500.0],["2021-09-16",59.5147,60.0238,58.3929,58.8464,4326800.0],["2021-09-17",58.9021,59.6101,58.4645,59.0691,6397200.0],["2021-09-20",57.1837,58.0031,56.0143,56.9053,5227600.0],["2021-09-21",57.6769,58.202,56.7859,57.4462,3871000.0],["2021-09-22",57.8838,59.9283,57.8838,59.3476,4775400.0],["2021-09-23",59.6022,61.2967,59.2521,61.1535,3893800.0],["2021-09-24",60.6921,62.7446,60.4773,62.132,5126200.0],["2021-09-27",64.0015,65.5608,63.8742,65.0835,5002000.0],["2021-09-28",65.9983,66.412,64.7016,65.0198,5830500.0],["2021-09-29",65.0039,66.5075,64.0254,65.6881,4809400.0],["2021-09-30",65.5051,65.5449,63.5719,63.8583,6709300.0],["2021-10-01",64.5186,66.9371,64.447,66.7541,5179400.0],["2021-10-04",67.6212,69.8408,67.3269,68.735,6252600.0],["2021-10-05",69.8249,71.1853,69.0134,69.2919,6931000.0],["2021-10-06",68.2577,69.26,66.8814,68.8702,5049100.0],["2021-10-07",68.7827,69.0532,67.6769,68.2497,4286200.0],["2021-10-08",69.0532,72.3229,69.0532,72.0206,4848700.0],["2021-10-11",73.4287,74.0413,71.6308,71.7262,4611400.0],["2021-10-12",71.4558,73.1423,71.1057,71.6944,4565100.0],["2021-10-13",70.7955,72.8639,70.0317,71.9251,4415900.0],["2021-10-14",72.3591,72.9665,70.7607,72.3831,3583100.0],["2021-10-15",73.3901,73.438,71.5599,71.6238,3179500.0],["2021-10-18",72.2152,73.478,70.8007,71.3761,4664400.0],["2021-10-19",71.456,72.6069,70.4091,72.0554,2821100.0],["2021-10-20",71.5359,74.6688,71.1603,74.405,3799100.0],["2021-10-21",73.5019,74.1093,71.8396,72.6468,3464400.0],["2021-10-22",73.1903,73.8456,72.447,73.5259,2202600.0],["2021-10-25",74.7247,75.7157,74.1973,75.1563,3849100.0],["2021-10-26",75.5559,76.435,74.9964,75.9235,2617600.0],["2021-10-27",74.7407,75.6438,73.7977,74.3571,3992200.0],["2021-10-28",73.8856,75.1403,73.8616,74.9725,2284600.0],["2021-10-29",74.7407,75.6038,73.398,73.8935,2293900.0],["2021-11-01",74.8366,75.2921,73.9335,74.6927,3190600.0],["2021-11-02",74.1093,75.2762,73.6937,74.1813,2327300.0],["2021-11-03",73.1823,74.413,72.0474,72.6868,4917500.0],["2021-11-04",73.9895,74.8286,72.0314,72.6468,5006500.0],["2021-11-05",75.8995,76.8746,74.2292,76.0194,7202000.0],["2021-11-08",76.8985,78.4809,76.5708,77.5139,3487300.0],["2021-11-09",77.418,77.8975,75.7717,77.6098,2439400.0],["2021-11-10",76.9065,77.0584,74.3491,75.3561,4271500.0],["2021-11-11",75.7077,76.9784,75.7077,75.8596,3068600.0],["2021-11-12",75.5159,76.7467,75.3561,75.7956,3539500.0],["2021-11-15",75.4839,75.6917,73.7817,74.4849,6183400.0],["2021-11-16",74.8126,74.9645,73.398,73.446,4718800.0],["2021-11-17",72.495,73.9095,71.2962,71.9915,6058000.0],["2021-11-18",71.8636,72.7267,70.7847,71.6238,4543000.0],["2021-11-19",70.2812,70.3291,68.1873,68.475,5732400.0],["2021-11-22",68.4111,70.5449,68.4111,69.2982,6530400.0],["2021-11-23",70.7687,73.406,70.513,73.3341,4901700.0],["2021-11-24",72.6628,74.6688,72.6628,74.3651,3049700.0],["2021-11-26",70.1933,70.489,67.6918,69.8656,4738200.0],["2021-11-29",72.2792,73.1423,70.473,70.6408,4061700.0],["2021-11-30",69.5539,71.2082,68.7307,69.5299,7858200.0],["2021-12-01",71.472,71.8796,68.1154,68.2113,5594600.0],["2021-12-02",67.7317,69.5699,66.533,69.1783,5674200.0],["2021-12-03",70.8406,71.2083,68.0514,68.7228,5592900.0],["2021-12-06",70.3291,71.2242,69.3781,69.9855,3091200.0],["2021-12-07",71.1283,73.462,71.0724,72.3751,4748700.0],["2021-12-08",72.511,72.9665,71.2802,71.9915,3109200.0],["2021-12-09",71.7357,71.8556,70.513,71.0324,3957600.0],["2021-12-10",71.8556,71.9195,69.7777,71.6718,3615200.0],["2021-12-13",70.9685,71.5439,69.3861,70.3531,3999100.0],["2021-12-14",69.8461,70.7293,69.0447,69.7561,3412400.0],["2021-12-15",70.026,70.0751,67.1147,69.3554,3148500.0],["2021-12-16",70.2141,72.3894,69.8788,70.484,5108400.0],["2021-12-17",70.1814,70.1896,68.2596,68.693,9057600.0],["2021-12-20",66.8939,68.3905,65.9698,68.3496,2937500.0],["2021-12-21",69.0856,70.852,68.9547,70.6148,3089500.0],["2021-12-22",70.5085,71.9232,69.4127,71.3263,2713900.0],["2021-12-23",71.3508,72.1523,71.0401,71.2936,2458300.0],["2021-12-27",71.1382,74.2702,70.3613,74.2375,2714800.0],["2021-12-28",74.7446,74.9408,72.8473,73.7796,2307900.0],["2021-12-29",73.5015,74.4747,72.9863,73.477,2053100.0],["2021-12-30",73.5833,74.213,72.8473,72.9291,2228300.0],["2021-12-31",72.6919,73.248,72.3158,72.6429,2062300.0],["2022-01-03",72.234,74.5974,72.2013,74.5483,2997400.0],["2022-01-04",75.2761,78.7271,74.949,77.9748,5716500.0],["2022-01-05",79.3241,79.5939,76.5028,76.5436,6632100.0],["2022-01-06",79.5285,79.6512,77.3369,78.1138,5254700.0],["2022-01-07",78.5145,80.3627,77.5986,80.2727,6277800.0],["2022-01-10",80.4363,81.2132,78.5309,80.1909,5381700.0],["2022-01-11",81.2459,83.7728,79.6757,83.5765,4866400.0],["2022-01-12",84.4679,84.6396,82.7996,84.0426,3953900.0],["2022-01-13",83.6143,85.1383,82.8894,84.0262,3469200.0],["2022-01-14",84.1333,87.3378,84.1333,87.0165,4981800.0],["2022-01-18",88.6394,88.9607,85.9374,87.0495,6205400.0],["2022-01-19",87.9639,88.2852,84.8912,86.6046,4935500.0],["2022-01-20",85.4596,88.8206,84.8912,85.2619,4863500.0],["2022-01-21",84.3474,84.471,81.9255,82.8976,3801600.0],["2022-01-24",80.3356,84.8829,79.0258,84.2815,5916700.0],["2022-01-25",84.2321,88.7218,81.8514,88.0957,4764900.0],["2022-01-26",88.697,90.5341,87.379,88.5817,5122500.0],["2022-01-27",90.3446,91.6709,88.7629,90.4105,6217600.0],["2022-01-28",90.4105,91.3991,88.4911,90.3693,3832600.0],["2022-01-31",91.0531,93.2526,88.7053,91.8357,5685000.0],["2022-02-01",90.7648,94.6777,90.5918,93.2361,4590900.0],["2022-02-02",92.7089,93.302,90.0069,93.0219,4368300.0],["2022-02-03",92.47,93.0631,90.5753,92.0828,3569000.0],["2022-02-04",93.3432,95.9958,93.0302,93.6645,3708300.0],["2022-02-07",93.3679,95.7981,91.778,94.4801,3282800.0],["2022-02-08",93.4173,93.5903,90.2622,91.8769,5698400.0],["2022-02-09",91.8192,94.1093,91.5391,93.3432,2969100.0],["2022-02-10",92.5936,95.1143,92.1405,92.8077,3861900.0],["2022-02-11",93.6892,96.2924,93.1949,96.177,4732900.0],["2022-02-14",95.5674,95.9299,92.5936,93.4256,3960500.0],["2022-02-15",90.3281,91.5968,89.3231,91.3579,4001700.0],["2022-02-16",92.3299,94.167,91.3414,92.0746,4041100.0],["2022-02-17",91.8604,93.9611,91.5556,92.7583,3049700.0],["2022-02-18",91.086,92.8901,90.9872,91.951,3315500.0],["2022-02-22",96.2759,96.3583,88.9689,90.2293,4658600.0],["2022-02-23",90.913,91.8933,89.6938,90.8883,4606600.0],["2022-02-24",93.0878,93.2443,87.5437,90.6988,6777900.0],["2022-02-25",91.638,92.47,87.1978,88.3758,10111300.0],["2022-02-28",89.8256,94.7766,88.8371,94.6695,7794000.0],["2022-03-01",95.5592,96.7454,94.2247,95.8969,6225200.0],["2022-03-02",97.2068,97.9894,95.4603,96.1688,4287700.0],["2022-03-03",95.2379,97.1079,94.4059,95.7981,4147300.0],["2022-03-04",96.1194,99.2909,95.8146,97.8246,4902500.0],["2022-03-07",98.8708,100.3207,96.004,98.9779,5521300.0],["2022-03-08",100.5019,100.9138,93.0961,97.0502,7619900.0],["2022-03-09",94.1999,95.8475,91.8769,93.7221,5747700.0],["2022-03-10",95.0402,99.3239,93.9034,98.7555,5386900.0],["2022-03-11",97.0585,98.2859,94.9825,96.1194,3963600.0],["2022-03-14",98.1385,98.637,92.9287,96.2523,6270500.0],["2022-03-15",91.5743,95.546,91.3998,94.5739,5415200.0],["2022-03-16",94.1335,94.5406,92.5464,93.8925,4953600.0],["2022-03-17",95.5543,98.4625,94.9727,97.939,4230000.0],["2022-03-18",98.6121,99.9997,94.524,96.2191,25284700.0],["2022-03-21",97.8892,102.3595,97.8892,101.7529,4776200.0],["2022-03-22",101.4704,101.8194,98.8281,100.3985,3664300.0],["2022-03-23",103.3649,103.772,101.7529,102.6586,3344100.0],["2022-03-24",102.4924,102.7998,100.0412,100.5481,2952500.0],["2022-03-25",99.8086,103.4812,99.8086,103.4563,3124600.0],["2022-03-28",101.2377,101.8277,99.4679,100.4235,2955600.0],["2022-03-29",97.6648,100.4401,96.1775,100.2323,3106500.0],["2022-03-30",101.1214,102.4675,100.0662,100.6146,2788700.0],["2022-03-31",100.4401,102.9328,99.0608,99.0691,4036000.0],["2022-04-01",99.1106,100.9303,98.6703,99.9831,2258000.0],["2022-04-04",100.8971,101.3707,99.0026,100.3985,1807200.0],["2022-04-05",100.4982,101.728,97.7646,97.9058,2335100.0],["2022-04-06",99.6258,100.6893,97.3076,98.421,2847600.0],["2022-04-07",99.7255,100.5398,97.1497,100.224,3053800.0],["2022-04-08",101.3707,106.3146,101.1879,105.4255,4534900.0],["2022-04-11",104.2955,104.2955,100.4733,100.8223,3342800.0],["2022-04-12",102.8663,105.6997,102.7832,103.5061,2993900.0],["2022-04-13",104.3839,105.061,101.6503,103.2888,4314900.0],["2022-04-14",102.8206,103.5897,102.2438,102.7705,3332000.0],["2022-04-18",103.8572,104.6764,102.5114,103.0882,4338100.0],["2022-04-19",102.7621,103.9492,101.2157,101.7841,4861600.0],["2022-04-20",102.8207,103.1383,101.7423,102.5615,3273900.0],["2022-04-21",102.8374,103.9492,99.3849,99.8865,3403200.0],["2022-04-22",99.3766,100.8311,96.944,97.0694,3086400.0],["2022-04-25",93.7507,94.4195,87.7821,93.433,4813200.0],["2022-04-26",94.6368,96.0496,92.9566,93.2826,2462000.0],["2022-04-27",94.0517,95.0464,90.5825,94.3024,2839800.0],["2022-04-28",95.0715,99.6357,92.2293,98.4487,3312500.0],["2022-04-29",99.0255,99.9199,96.6347,97.6044,4734000.0],["2022-05-02",96.0746,97.8384,93.7089,97.2282,3496000.0],["2022-05-03",97.2617,101.4664,97.2031,100.9482,3326700.0],["2022-05-04",102.9544,104.4758,100.5302,104.3003,3134600.0],["2022-05-05",105.4204,105.6879,101.7925,103.1718,4289400.0],["2022-05-06",105.2449,110.6367,104.5343,110.528,7042600.0],["2022-05-09",107.7945,108.689,97.6128,98.5908,6977200.0],["2022-05-10",100.6723,104.5427,98.3735,99.945,5451400.0],["2022-05-11",101.1153,105.4873,101.0819,101.3912,4167300.0],["2022-05-12",101.6838,101.7256,98.2564,100.7392,4056100.0],["2022-05-13",102.5448,105.3786,102.3191,103.8907,3881600.0],["2022-05-16",104.1414,107.41,104.1414,105.6294,3560100.0],["2022-05-17",107.0254,107.9115,104.9607,106.5155,3496800.0],["2022-05-18",107.1759,107.7443,100.9231,102.4696,4340700.0],["2022-05-19",100.5218,104.1581,99.9617,101.7339,4586600.0],["2022-05-20",102.7371,104.6597,100.4717,102.0265,3559800.0],["2022-05-23",103.8906,107.2261,102.3358,107.0589,3344300.0],["2022-05-24",105.5625,108.8478,104.2835,108.0453,3127200.0],["2022-05-25",109.0986,111.5646,108.271,111.2386,3879700.0],["2022-05-26",112.7182,114.0473,111.1717,111.7819,3384200.0],["2022-05-27",110.9543,114.4737,110.3608,114.3984,2941000.0],["2022-05-31",117.0149,118.6951,113.8801,114.4904,7746300.0],["2022-06-01",116.8979,118.3942,114.8582,116.9731,4390300.0],["2022-06-02",115.2594,117.8676,114.2396,116.5635,2619700.0],["2022-06-03",117.1069,119.7652,116.8478,119.1048,2665200.0],["2022-06-06",119.5394,120.1497,116.6638,117.9595,3225000.0],["2022-06-07",117.6586,122.2646,117.6335,121.9888,3354500.0],["2022-06-08",122.8832,123.7108,121.1695,121.8299,3494800.0],["2022-06-09",121.2281,122.2395,118.9041,119.1131,3006300.0],["2022-06-10",118.5363,121.8801,117.692,120.3754,5527700.0],["2022-06-13",115.5186,116.6722,108.7976,110.9544,5685400.0],["2022-06-14",114.0136,115.3441,109.3697,111.234,4036500.0],["2022-06-15",110.2086,111.0306,105.9291,108.0138,3821200.0],["2022-06-16",105.0732,105.9714,100.4716,101.319,5865600.0],["2022-06-17",100.675,101.014,92.8447,94.6328,13623200.0],["2022-06-21",97.0734,100.3191,97.0395,99.7004,4369000.0],["2022-06-22",93.904,96.7599,92.7345,93.8701,4686300.0],["2022-06-23",94.8701,95.3192,88.9465,90.8194,6254000.0],["2022-06-24",92.6583,95.9802,91.4126,93.7176,11648700.0],["2022-06-27",95.4633,97.6242,94.9294,96.4039,4957800.0],["2022-06-28",99.7428,101.6326,98.0734,100.2598,4811000.0],["2022-06-29",102.0224,102.8359,95.726,95.9463,4806400.0],["2022-06-30",93.726,97.031,92.6498,93.5905,5585800.0],["2022-07-01",94.8023,95.548,91.3109,94.5904,2781600.0],["2022-07-05",92.5566,92.8023,86.8195,88.8279,5660500.0],["2022-07-06",86.8279,88.6584,82.7687,85.5144,6749800.0],["2022-07-07",87.5144,89.8279,87.1585,89.0398,4605300.0],["2022-07-08",90.2261,90.6329,87.4127,89.4211,2494000.0],["2022-07-11",87.811,88.777,86.4974,87.8788,3406400.0],["2022-07-12",84.7009,86.0483,83.0654,84.3111,3873600.0],["2022-07-13",83.2094,86.6585,82.8111,84.2263,3719700.0],["2022-07-14",80.8535,81.6818,78.6932,81.2207,5584500.0],["2022-07-15",83.3639,83.4237,81.4,83.0651,3799200.0],["2022-07-18",85.1741,86.4806,84.2519,84.9863,3301700.0],["2022-07-19",84.7472,88.5384,84.7216,88.4786,3920900.0],["2022-07-20",87.5991,90.7158,86.4464,90.1437,3088700.0],["2022-07-21",87.232,88.4615,86.4976,88.4274,4264100.0],["2022-07-22",88.4872,89.4435,85.5242,86.2415,2274000.0],["2022-07-25",87.5821,90.4852,86.5147,90.0668,3279500.0],["2022-07-26",91.3306,92.0734,87.4284,88.5896,2865400.0],["2022-07-27",89.324,92.8334,88.9312,92.3808,3430800.0],["2022-07-28",93.2774,93.9093,89.9217,91.6977,2766200.0],["2022-07-29",93.73,95.267,92.3894,94.9681,6394800.0],["2022-08-01",93.0725,93.4055,90.7414,91.86,3623100.0],["2022-08-02",92.1503,92.6285,90.6987,91.527,3082700.0],["2022-08-03",92.6968,92.6968,87.1637,88.4701,5654900.0],["2022-08-04",87.676,88.1285,85.029,85.2339,5765900.0],["2022-08-05",83.4408,92.1844,83.159,91.3733,5736700.0],["2022-08-08",91.4245,92.8932,91.0573,91.527,3128500.0],["2022-08-09",93.0725,94.4985,92.0222,92.4235,2565600.0],["2022-08-10",92.3637,93.636,90.1095,93.0639,2718500.0],["2022-08-11",95.9586,97.598,94.7205,96.9491,3264400.0],["2022-08-12",96.1891,97.9823,95.5402,97.7603,2323800.0],["2022-08-15",93.5421,96.3514,92.2357,95.8732,2975300.0],["2022-08-16",96.7441,97.6236,94.0459,95.9842,3105500.0],["2022-08-17",96.0269,97.7688,95.4036,97.0771,2539400.0],["2022-08-18",98.2128,101.6369,97.9908,101.6027,5001300.0],["2022-08-19",101.3721,101.7991,100.2023,101.3978,3827600.0],["2022-08-22",100.4756,102.1492,98.7764,101.5259,2943600.0],["2022-08-23",103.8142,105.8294,103.5922,103.985,3191600.0],["2022-08-24",104.5913,106.3759,103.0287,105.7952,3551600.0],["2022-08-25",106.837,107.4688,105.2146,106.9223,2904900.0],["2022-08-26",107.0334,108.8436,105.8123,106.3673,2532600.0],["2022-08-29",106.3076,110.2269,105.744,108.0751,2675600.0],["2022-08-30",105.4708,106.3929,103.1909,104.0533,3297000.0],["2022-08-31",101.0391,105.6159,100.3902,103.5752,3538100.0],["2022-09-01",102.0809,102.2773,100.0145,101.3636,2685500.0],["2022-09-02",104.4632,105.2402,103.0031,103.763,2355800.0],["2022-09-06",104.967,105.4195,102.32,102.7298,2395900.0],["2022-09-07",99.9035,101.4917,98.6739,100.0572,3785500.0],["2022-09-08",101.2611,101.5258,99.4851,101.0221,3505400.0],["2022-09-09",103.2165,105.966,103.1482,105.3341,2839400.0],["2022-09-12",107.0419,109.0143,106.6235,107.9385,3460200.0],["2022-09-13",106.2307,108.502,104.6169,104.9499,3020800.0],["2022-09-14",106.4194,110.7934,106.2379,109.5487,3271800.0],["2022-09-15",107.5086,108.762,105.8057,105.944,3534000.0],["2022-09-16",106.1687,106.307,102.5641,104.9845,5704200.0],["2022-09-19",101.3366,104.8116,101.1464,104.1028,2339200.0],["2022-09-20",103.757,104.1546,101.4922,103.4112,2361600.0],["2022-09-21",105.3648,106.2206,102.1751,102.2097,2540900.0],["2022-09-22",104.12,104.7943,102.1578,102.3048,3313400.0],["2022-09-23",98.121,98.3111,93.2542,94.3261,5139300.0],["2022-09-26",93.4963,94.9831,90.8425,90.9203,4465400.0],["2022-09-27",92.4935,92.9344,90.6696,91.1537,4404200.0],["2022-09-28",91.6291,97.1355,91.4389,96.5823,4199100.0],["2022-09-29",95.6487,97.9221,93.7902,97.6541,2966500.0],["2022-09-30",96.2711,98.2247,95.009,96.5823,3329300.0],["2022-10-03",101.0686,104.3275,100.7574,103.6705,4243300.0],["2022-10-04",106.3589,108.3817,105.0018,108.2001,3360400.0],["2022-10-05",108.1137,110.1019,106.4453,108.9868,3967700.0],["2022-10-06",107.8803,111.0787,107.7593,110.2402,5045700.0],["2022-10-07",110.707,112.6519,109.1597,110.171,3655700.0],["2022-10-10",110.171,111.7184,106.6269,106.9295,2674300.0],["2022-10-11",104.8375,108.3385,104.2238,106.065,3017700.0],["2022-10-12",105.2006,107.8457,103.9039,106.722,2540600.0],["2022-10-13",105.045,110.9231,105.045,110.0759,2803800.0],["2022-10-14",108.6325,110.6846,104.7804,104.8413,3230200.0],["2022-10-17",106.6586,107.763,104.9109,105.1282,3558100.0],["2022-10-18",107.8412,109.0586,105.5456,107.8151,4018000.0],["2022-10-19",108.6934,113.8498,108.0934,113.102,4718800.0],["2022-10-20",113.9628,116.7888,113.6846,114.4237,3902400.0],["2022-10-21",115.215,118.1453,114.4498,117.3888,4237200.0],["2022-10-24",117.2323,118.6497,116.8758,117.0932,4000900.0],["2022-10-25",116.3976,116.7541,114.6411,114.7802,4173200.0],["2022-10-26",115.7889,117.8758,114.9106,116.7801,3848500.0],["2022-10-27",118.2584,119.128,116.5802,116.841,3300500.0],["2022-10-28",118.5453,118.8931,114.1889,116.2497,3016600.0],["2022-10-31",115.2149,120.7974,115.0932,118.7105,4138000.0],["2022-11-01",120.5105,120.7888,117.6062,118.5279,3887500.0],["2022-11-02",117.7453,120.6149,116.8323,117.9019,5641000.0],["2022-11-03",117.0584,120.8496,116.5367,120.3279,5368000.0],["2022-11-04",124.5365,131.1973,121.7192,123.6757,8057500.0],["2022-11-07",124.1539,127.206,122.8931,126.9017,4494800.0],["2022-11-08",126.0843,129.7538,125.6582,128.919,3982500.0],["2022-11-09",126.7452,127.3191,121.2236,121.4062,5018600.0],["2022-11-10",124.6582,124.6582,120.9192,123.7452,2988100.0],["2022-11-11",126.3539,128.8147,125.6409,127.9191,3072000.0],["2022-11-14",127.5886,130.4755,126.9973,127.1103,2992200.0],["2022-11-15",127.693,128.2668,126.1625,128.0842,2786000.0],["2022-11-16",126.6582,127.693,124.2843,124.7365,2505300.0],["2022-11-17",123.0931,125.7626,121.78,125.6408,2745200.0],["2022-11-18",122.4844,122.8148,120.354,122.6235,3567300.0],["2022-11-21",119.6149,122.8409,116.8758,121.6148,4734700.0],["2022-11-22",123.4756,125.7365,122.2409,125.493,3386300.0],["2022-11-23",123.1365,124.78,122.1713,124.0409,2342000.0],["2022-11-25",124.2756,126.006,123.8583,124.0322,1430800.0],["2022-11-28",120.1801,121.6844,118.7453,118.8236,3581300.0],["2022-11-29",120.8931,123.1453,120.2062,122.8583,3974900.0],["2022-11-30",124.2409,125.5539,121.98,123.4148,4615000.0],["2022-12-01",124.7887,125.9278,121.98,122.2061,2956900.0],["2022-12-02",121.2061,123.3713,119.7453,120.8409,3932500.0],["2022-12-05",123.4061,123.9018,115.128,116.641,3817500.0],["2022-12-06",115.6758,117.6062,110.3977,111.1194,5031900.0],["2022-12-07",111.415,112.8063,108.8586,109.702,4510300.0],["2022-12-08",112.3281,112.9368,107.2238,108.3195,4767200.0],["2022-12-09",108.789,109.8759,105.5717,105.7978,4152400.0],["2022-12-12",106.7456,108.8847,106.3195,107.876,4307700.0],["2022-12-13",111.1716,112.1629,109.8325,110.8325,4376100.0],["2022-12-14",112.1875,113.6921,109.7854,110.806,3721800.0],["2022-12-15",108.7471,111.4836,108.7471,111.422,3565400.0],["2022-12-16",109.9877,111.4044,107.7088,110.6653,13516600.0],["2022-12-19",111.6068,112.4955,109.5302,110.4541,2410400.0],["2022-12-20",110.2605,112.733,109.9877,111.2988,2381100.0],["2022-12-21",113.8681,114.7744,112.0203,114.3961,2687600.0],["2022-12-22",114.5104,114.9768,108.5007,111.1316,3011700.0],["2022-12-23",112.1699,115.012,112.1699,114.924,1678400.0],["2022-12-27",115.6367,116.4462,114.6512,116.2175,2258000.0],["2022-12-28",115.7159,115.9975,111.6244,112.0995,2490300.0],["2022-12-29",111.5012,113.6833,111.3076,113.1818,1744700.0],["2022-12-30",112.8474,114.1145,112.5835,113.9649,2179400.0],["2023-01-03",112.6274,113.7449,108.1311,109.5038,2994900.0],["2023-01-04",107.2865,110.4629,106.7673,109.4246,2469700.0],["2023-01-05",109.2398,110.6389,108.9583,109.4422,3560200.0],["2023-01-06",111.0172,113.6393,110.5245,112.1611,2595700.0],["2023-01-09",114.0617,114.5632,111.8003,112.4075,3160300.0],["2023-01-10",113.1642,113.2346,110.9468,112.2843,2575200.0],["2023-01-11",113.6569,114.0969,110.5861,111.6156,2771100.0],["2023-01-12",112.5483,116.2351,112.2755,114.7832,4005400.0],["2023-01-13",115.0002,115.2924,113.2823,114.6371,2111400.0],["2023-01-17",114.9648,115.9742,113.9376,115.1684,3127700.0],["2023-01-18",116.3638,118.4979,113.6099,114.0438,3737400.0],["2023-01-19",114.2032,116.8066,113.0166,116.2576,2449600.0],["2023-01-20",116.3107,118.1702,115.7174,117.5504,2476900.0],["2023-01-23",118.2145,119.5694,118.002,118.8167,2695200.0],["2023-01-24",118.6573,119.4188,117.2228,117.5592,2313100.0],["2023-01-25",116.966,117.5947,115.806,117.329,2576300.0],["2023-01-26",119.0115,120.4283,117.4884,120.3663,2617800.0],["2023-01-27",120.4283,122.155,119.0469,119.2417,3035600.0],["2023-01-30",117.9311,118.2322,116.3727,116.9748,2927000.0],["2023-01-31",116.8863,118.4182,116.4878,117.1077,4043200.0],["2023-02-01",116.2044,116.656,111.0331,112.7156,4991700.0],["2023-02-02",112.2817,112.5562,108.9965,110.4664,3928600.0],["2023-02-03",110.6878,113.1849,110.1299,110.3513,4205800.0],["2023-02-06",110.5372,110.9269,108.1464,109.6517,2486600.0],["2023-02-07",110.2539,113.3177,109.085,113.1495,2524800.0],["2023-02-08",113.1583,114.7079,112.9547,113.911,4107700.0],["2023-02-09",113.9553,114.2386,112.264,112.6005,2487200.0],["2023-02-10",115.1153,118.8521,114.2475,118.7813,4041000.0],["2023-02-13",117.9135,119.3037,116.2133,118.0197,2936800.0],["2023-02-14",116.5321,118.8698,116.2222,117.8869,2190200.0],["2023-02-15",116.2399,116.6383,112.0249,113.8136,4344500.0],["2023-02-16",113.0875,113.8047,110.6789,110.8117,2877200.0],["2023-02-17",108.2084,108.5803,103.9491,104.8612,6201900.0],["2023-02-21",104.8611,105.9769,104.2413,105.5784,4582000.0],["2023-02-22",105.2774,107.0129,103.4178,104.1085,3772400.0],["2023-02-23",106.278,106.4374,104.0554,105.8441,3846400.0],["2023-02-24",101.6645,102.6385,98.9814,101.1775,8752100.0],["2023-02-27",101.3811,102.0098,100.1503,101.6114,4772200.0],["2023-02-28",102.5589,102.6563,99.7695,100.0794,4907100.0],["2023-03-01",100.354,105.0914,99.9466,104.4981,4942200.0],["2023-03-02",104.0819,107.7833,104.0642,106.9687,5850900.0],["2023-03-03",105.3924,108.0312,105.1357,107.8276,4824800.0],["2023-03-06",107.1458,107.6062,105.3039,107.0661,3893100.0],["2023-03-07",106.0832,106.7384,104.321,104.7195,3020700.0],["2023-03-08",104.0465,105.8884,103.3381,104.3387,2807500.0],["2023-03-09",104.7195,105.8352,101.2749,101.8327,4649300.0],["2023-03-10",100.9118,102.6209,98.7512,99.3356,4313000.0],["2023-03-13",96.8119,99.4507,94.5982,96.6083,4301400.0],["2023-03-14",96.9094,99.1497,94.4919,96.6968,4556500.0],["2023-03-15",93.0953,94.552,89.5384,90.6913,6558500.0],["2023-03-16",88.7967,93.6404,88.046,93.3723,6637900.0],["2023-03-17",93.1668,93.703,90.7896,91.8262,11147800.0],["2023-03-20",91.9692,95.0971,91.9692,94.2392,3560600.0],["2023-03-21",96.3394,97.7156,94.972,97.0722,4177100.0],["2023-03-22",97.2956,97.6531,94.3911,94.4894,3803800.0],["2023-03-23",95.0882,96.1249,92.4608,93.6404,3868300.0],["2023-03-24",91.0756,94.838,90.7628,94.2749,4183200.0],["2023-03-27",95.4367,97.528,94.3911,96.8577,3745100.0],["2023-03-28",96.5717,99.0651,96.5717,98.6719,3283000.0],["2023-03-29",100.1196,100.8703,99.3153,100.7005,3949600.0],["2023-03-30",101.6568,101.6925,100.629,101.4691,4455600.0],["2023-03-31",101.8802,102.7203,101.4244,102.4432,4940100.0],["2023-04-03",107.8411,109.2531,106.7955,108.5024,5011800.0],["2023-04-04",109.2531,109.4944,104.8026,106.9027,3631000.0],["2023-04-05",107.2602,107.7875,105.2851,107.573,3263400.0],["2023-04-06",106.9385,107.4836,106.2593,106.6793,2843200.0],["2023-04-10",107.8411,109.691,107.2781,107.573,2975900.0],["2023-04-11",108.985,109.5749,107.7517,108.7437,2184200.0],["2023-04-12",108.7169,109.8161,108.5918,109.3067,2805100.0],["2023-04-13",109.5272,110.22,108.7804,109.1313,2912800.0],["2023-04-14",109.3202,110.292,108.7804,109.4192,2442400.0],["2023-04-17",109.3112,109.7431,108.5285,108.6724,3574400.0],["2023-04-18",108.1955,108.4655,106.711,107.0709,4416900.0],["2023-04-19",105.7842,107.0439,105.0284,106.8909,3047400.0],["2023-04-20",106.0991,106.459,104.7045,106.405,2690100.0],["2023-04-21",106.666,106.666,104.8485,105.5503,3149500.0],["2023-04-24",105.7032,107.7007,105.4333,107.2328,1939500.0],["2023-04-25",105.2624,106.0631,103.9757,104.9744,1988900.0],["2023-04-26",104.2636,105.5683,103.1119,104.0657,2212800.0],["2023-04-27",104.0567,104.8844,102.869,104.2276,2827900.0],["2023-04-28",103.9397,107.7367,103.5618,107.4937,2715900.0],["2023-05-01",106.0361,107.6377,105.7752,106.747,1800800.0],["2023-05-02",105.0914,105.5863,100.0078,100.4217,5640500.0],["2023-05-03",98.3702,101.9063,98.1003,99.8908,4982000.0],["2023-05-04",100.3137,101.8793,99.3509,100.1517,4518100.0],["2023-05-05",103.7418,106.531,101.5733,102.725,6165500.0],["2023-05-08",104.7765,105.4153,102.824,102.896,2967700.0],["2023-05-09",101.9512,103.6698,101.7353,102.3651,1782200.0],["2023-05-10",102.833,103.3099,100.4756,100.9165,2578600.0],["2023-05-11",99.09,99.8998,98.3522,99.4499,2320900.0],["2023-05-12",100.3047,100.6826,98.4062,99.351,1874100.0],["2023-05-15",100.0978,100.8086,98.9731,100.1787,1640600.0],["2023-05-16",99.5399,100.2507,96.6967,96.8406,2466900.0],["2023-05-17",98.2173,100.1607,97.9113,99.6929,2587000.0],["2023-05-18",98.973,100.8625,97.8574,100.7906,2465100.0],["2023-05-19",103.2739,104.2996,102.4641,103.103,4657600.0],["2023-05-22",102.815,103.2739,101.5554,102.1672,3451500.0],["2023-05-23",102.815,103.9577,101.3394,102.0862,2338600.0],["2023-05-24",102.662,103.1929,101.1505,101.9333,2431000.0],["2023-05-25",100.1697,100.1697,98.4242,99.333,2747200.0],["2023-05-26",100.6376,100.7906,98.9011,99.081,2942700.0],["2023-05-30",96.9126,98.0643,96.2828,97.9023,4330100.0],["2023-05-31",96.9306,97.6864,96.1028,96.5347,7749500.0],["2023-06-01",96.9036,99.0091,95.662,97.3085,5367600.0],["2023-06-02",99.6839,101.3844,98.9551,100.7006,2902200.0],["2023-06-05",102.725,102.725,99.126,100.4577,2651400.0],["2023-06-06",98.9551,101.5824,98.8201,101.5014,2708800.0],["2023-06-07",102.1942,104.7405,102.1402,104.5965,3483600.0],["2023-06-08",104.5785,104.9204,102.1762,104.5066,5198800.0],["2023-06-09",104.4885,104.7495,103.4538,104.5965,3732800.0],["2023-06-12",102.779,104.2906,101.7623,102.5001,3946900.0],["2023-06-13",102.3112,104.3266,101.2764,101.4204,3891700.0],["2023-06-14",102.3831,102.824,98.8921,99.5759,4011900.0],["2023-06-15",100.3407,102.0952,99.6659,100.5026,2887700.0],["2023-06-16",101.6363,102.752,100.5206,102.0412,6113500.0],["2023-06-20",101.0155,101.1145,98.1273,99.27,3179200.0],["2023-06-21",99.153,101.1145,98.9821,99.7559,2730700.0],["2023-06-22",98.2173,98.5142,96.6517,97.3985,2858700.0],["2023-06-23",96.2738,97.0836,95.68,96.1118,8357000.0],["2023-06-26",96.0848,99.4769,96.0668,98.9731,3189300.0],["2023-06-27",98.7751,99.0001,97.8934,98.0553,3594400.0],["2023-06-28",98.4602,100.0978,97.1645,100.0438,3130600.0],["2023-06-29",100.7636,101.9512,100.1157,101.6723,3650500.0],["2023-06-30",102.4641,103.7957,101.5194,102.968,4116200.0],["2023-07-03",103.1119,103.6698,102.2572,103.2019,1287600.0],["2023-07-05",103.7148,103.8587,102.3741,102.833,3012300.0],["2023-07-06",101.7263,102.5631,99.36,100.9975,3762800.0],["2023-07-07",100.6466,105.8742,100.4217,104.5515,4583000.0],["2023-07-10",103.8857,105.5323,103.8227,104.1646,3095400.0],["2023-07-11",104.8125,107.8717,104.7045,107.6107,2965100.0],["2023-07-12",108.4205,109.6172,107.7457,109.5092,3658600.0],["2023-07-13",109.7791,111.8666,109.0863,110.283,2846700.0],["2023-07-14",109.7531,109.7531,106.6641,107.733,2736600.0],["2023-07-17",107.0808,108.4033,107.0627,107.5065,2254900.0],["2023-07-18",107.1804,111.9905,107.0717,111.2115,3133600.0],["2023-07-19",111.2387,112.9417,110.4143,110.9125,2185000.0],["2023-07-20",112.5974,112.9779,111.2658,111.8637,2629500.0],["2023-07-21",112.3438,112.9417,111.6372,112.8782,2246800.0],["2023-07-24",113.2315,115.4328,113.0594,114.2733,2598500.0],["2023-07-25",114.3004,116.5741,113.8022,116.402,2283900.0],["2023-07-26",114.7081,117.2354,114.6537,117.1448,2879000.0],["2023-07-27",117.7608,118.1684,115.9763,116.6375,3090800.0],["2023-07-28",117.1357,118.576,115.7226,118.3949,3131900.0],["2023-07-31",119.183,120.4512,118.8478,120.0526,2803900.0],["2023-08-01",119.1558,119.6178,117.9057,119.346,2587300.0],["2023-08-02",118.4402,119.4095,116.5651,117.797,3250400.0],["2023-08-03",118.0869,120.7501,117.6702,119.2917,4302100.0],["2023-08-04",122.2901,123.1234,116.9999,117.5796,5719600.0],["2023-08-07",118.1594,118.1594,115.2606,115.6139,3865100.0],["2023-08-08",113.7116,116.5288,113.0141,116.3114,2958900.0],["2023-08-09",117.4165,119.6449,117.2082,118.4945,3389200.0],["2023-08-10",118.6667,119.8986,117.5434,118.712,2342900.0],["2023-08-11",118.5127,120.3244,118.4221,119.8714,1845500.0],["2023-08-14",119.6359,119.7084,118.1775,119.1015,1438900.0],["2023-08-15",118.4492,118.5851,116.4201,116.9818,1598200.0],["2023-08-16",117.4256,118.6757,116.0216,116.4926,1820000.0],["2023-08-17",118.4492,119.029,117.2807,117.5162,1837500.0],["2023-08-18",116.71,118.4492,116.0397,118.3315,2046500.0],["2023-08-21",119.1558,119.9258,117.4256,118.096,1627400.0],["2023-08-22",118.2137,119.1558,117.0089,117.0723,1892500.0],["2023-08-23",115.9129,116.7915,114.7896,116.7553,1708200.0],["2023-08-24",115.4509,116.7281,113.5667,113.8475,2811100.0],["2023-08-25",114.5088,115.6049,113.1862,115.1157,2417400.0],["2023-08-28",115.6864,116.7553,114.7171,115.4237,1836100.0],["2023-08-29",115.5233,115.9038,114.083,115.8132,2175000.0],["2023-08-30",116.4654,116.556,115.4599,115.7407,1642100.0],["2023-08-31",116.1484,116.8278,114.853,116.5107,2757400.0],["2023-09-01",118.3858,119.3551,117.7608,118.6485,2462000.0],["2023-09-05",119.5363,122.6615,119.2736,120.8316,3737700.0],["2023-09-06",120.6957,121.7828,119.5997,120.587,2015400.0],["2023-09-07",120.6414,121.2212,119.0199,119.1649,1588700.0],["2023-09-08",120.1885,121.1487,119.6812,120.2338,2398300.0],["2023-09-11",121.1668,121.7103,117.2897,117.9148,2831300.0],["2023-09-12",119.0924,121.5835,119.0471,121.4657,2442200.0],["2023-09-13",121.4838,121.8824,119.5,120.3968,1963400.0],["2023-09-14",121.8009,123.2412,121.1758,121.982,2370000.0],["2023-09-15",120.9403,121.9368,119.2102,119.7356,4880300.0],["2023-09-18",121.1306,121.2393,118.8025,119.4638,1998900.0],["2023-09-19",120.7591,120.9766,115.6954,116.8549,3671700.0],["2023-09-20",115.9491,117.3169,113.4761,113.6845,3818600.0],["2023-09-21",114.3186,114.8349,110.7314,111.0484,3614100.0],["2023-09-22",111.8456,112.2079,110.0792,111.0756,3222700.0],["2023-09-25",111.3564,113.9834,111.3564,113.8203,2710600.0],["2023-09-26",112.7061,115.5958,112.4797,114.9345,3382000.0],["2023-09-27",117.2807,118.6848,116.3205,117.5887,2735000.0],["2023-09-28",117.1448,118.9565,116.7372,117.2807,2274200.0],["2023-09-29",117.3622,117.489,114.6266,114.8258,3374700.0],["2023-10-02",115.1248,115.315,111.2024,112.0177,2625100.0],["2023-10-03",111.918,112.5884,111.2296,112.5431,1917900.0],["2023-10-04",110.7404,110.985,107.117,108.1225,2814200.0],["2023-10-05",107.117,108.7929,106.7637,107.3073,2526400.0],["2023-10-06",107.9957,110.5774,106.9177,109.3182,3477800.0],["2023-10-09",112.525,115.8313,112.1445,115.2606,3720000.0],["2023-10-10",115.0614,116.0578,114.2189,114.7805,2833700.0],["2023-10-11",113.6935,115.4962,113.0504,115.3784,2447400.0],["2023-10-12",116.7915,117.4256,115.7045,116.8187,3039000.0],["2023-10-13",119.2102,121.9549,118.9022,121.2393,3573300.0],["2023-10-16",122.7842,122.8298,120.779,122.1644,1993600.0],["2023-10-17",121.654,123.2491,121.3897,122.4105,2670000.0],["2023-10-18",123.3584,124.2152,122.8116,123.7412,2307600.0],["2023-10-19",123.0485,124.5798,122.0732,124.1696,2421300.0],["2023-10-20",123.9782,124.6801,121.1709,121.4352,3425300.0],["2023-10-23",120.2594,121.335,119.111,119.986,2281300.0],["2023-10-24",119.9678,120.1409,118.1448,118.4365,1813900.0],["2023-10-25",118.2177,118.9652,117.2789,118.2451,2421900.0],["2023-10-26",116.805,117.2151,115.2281,116.6136,2367500.0],["2023-10-27",116.6044,116.732,113.8974,114.8362,2779000.0],["2023-10-30",115.1552,115.8388,112.9859,114.344,2614600.0],["2023-10-31",114.2255,115.4286,113.2502,115.0732,2368400.0],["2023-11-01",115.5562,116.2398,113.1317,113.2229,3394600.0],["2023-11-02",112.8401,117.2789,112.3114,117.2607,4313600.0],["2023-11-03",118.2998,119.9587,116.3128,116.8141,5531600.0],["2023-11-06",117.8349,118.0628,114.025,115.2281,4344500.0],["2023-11-07",113.0224,113.4781,110.8348,111.7828,3582100.0],["2023-11-08",110.9351,111.8374,110.1512,110.4794,3840500.0],["2023-11-09",111.3908,111.7736,110.1877,110.5614,1827000.0],["2023-11-10",111.6369,112.3752,110.8804,111.8374,1934300.0],["2023-11-13",112.1109,112.7763,111.564,112.1656,2413500.0],["2023-11-14",112.9312,114.2346,112.2385,114.0432,2556100.0],["2023-11-15",113.8518,114.5354,112.1291,112.1747,3861900.0],["2023-11-16",110.2059,110.9898,106.9702,110.0145,4075100.0],["2023-11-17",111.1903,113.5419,110.7346,113.0224,3667500.0],["2023-11-20",113.706,114.5901,113.15,114.1435,3133700.0],["2023-11-21",113.2867,113.6057,112.2385,113.2502,2281200.0],["2023-11-22",109.9234,112.5302,108.5561,112.2658,3369300.0],["2023-11-24",112.0744,113.1773,111.719,112.5666,1318100.0],["2023-11-27",111.801,112.357,110.9715,112.1109,2384200.0],["2023-11-28",112.4664,113.4963,111.8283,112.6942,3380900.0],["2023-11-29",113.232,113.3778,111.8374,112.3296,3000100.0],["2023-11-30",113.5146,114.818,111.0718,112.1747,5597800.0],["2023-12-01",111.8374,114.5081,111.6096,112.6578,2990900.0],["2023-12-04",111.7007,112.9312,111.1994,112.1109,3000900.0],["2023-12-05",112.275,112.6213,110.7072,111.1538,3478300.0],["2023-12-06",110.0601,111.2814,108.1733,109.1486,4613900.0],["2023-12-07",109.6681,110.3609,107.5171,107.8725,3524500.0],["2023-12-08",108.7567,109.8595,108.0639,108.4285,3858400.0],["2023-12-11",107.1525,109.0939,107.0978,108.6473,5004100.0],["2023-12-12",107.3075,108.0913,106.4416,107.2528,3447800.0],["2023-12-13",107.4806,108.3465,106.4598,107.991,5765800.0],["2023-12-14",108.8127,111.9422,108.7388,111.3329,4842400.0],["2023-12-15",110.2528,111.379,109.662,110.8805,7429100.0],["2023-12-18",113.3177,113.6408,111.9329,112.2745,2875500.0],["2023-12-19",112.4868,113.5208,111.5729,113.1146,3498900.0],["2023-12-20",113.4192,114.4531,111.9514,112.0991,3671100.0],["2023-12-21",112.3114,112.3483,110.5666,111.776,3841700.0],["2023-12-22",112.8192,113.5577,112.0714,112.8745,1741900.0],["2023-12-26",113.8623,115.2194,113.4746,114.7486,1852100.0],["2023-12-27",114.4716,115.644,113.9823,114.7209,2568300.0],["2023-12-28",113.6592,114.527,111.9699,112.0068,2137200.0],["2023-12-29",112.5699,112.7084,111.3236,111.656,1756600.0],["2024-01-02",112.4499,113.8254,111.9422,112.256,3023000.0],["2024-01-03",112.2837,115.801,111.9145,115.3763,2794000.0],["2024-01-04",115.9117,116.3825,111.5544,111.7206,2847500.0],["2024-01-05",112.4868,112.6807,110.3451,111.1298,2157100.0],["2024-01-08",109.0896,109.0896,107.1417,108.7203,4244600.0],["2024-01-09",109.025,109.2742,105.9693,107.151,3043300.0],["2024-01-10",107.1325,107.1602,105.397,106.154,3128700.0],["2024-01-11",106.4401,107.031,105.6739,106.1447,2134000.0],["2024-01-12",108.1387,108.7296,106.4586,107.1325,3010800.0],["2024-01-16",107.1604,107.1604,104.0527,104.3412,3420200.0],["2024-01-17",102.8152,103.9876,102.2476,102.9361,3282300.0],["2024-01-18",102.7966,103.0943,101.5405,102.4337,3378700.0],["2024-01-19",102.35,102.5175,101.3637,102.5081,2838400.0],["2024-01-22",101.9778,103.2246,101.4567,102.9455,2482900.0],["2024-01-23",102.8338,104.1271,102.4151,102.6942,2367700.0],["2024-01-24",103.3735,104.8343,102.8152,104.2946,3527900.0],["2024-01-25",104.6668,106.872,104.2109,106.8627,2962500.0],["2024-01-26",106.965,107.5419,105.2995,107.5047,2683800.0],["2024-01-29",107.3465,107.393,105.8485,106.965,2648500.0],["2024-01-30",106.3695,108.7515,105.8671,108.6585,2947200.0],["2024-01-31",108.5282,108.5654,105.8206,105.8764,3281900.0],["2024-02-01",106.2579,107.0209,103.9783,104.7692,2569600.0],["2024-02-02",104.825,105.1413,102.7035,103.1409,2927300.0],["2024-02-05",102.5081,102.9176,101.3637,102.0243,2957200.0],["2024-02-06",102.35,105.1227,102.0522,104.0992,3506400.0],["2024-02-07",104.1364,105.3553,103.3921,104.6947,2986400.0],["2024-02-08",105.0483,106.0346,104.0248,105.1972,3159600.0],["2024-02-09",105.1972,105.8392,102.9734,103.327,2607400.0],["2024-02-12",103.9131,105.2623,103.4572,105.0018,3786900.0],["2024-02-13",105.1413,105.5042,102.2383,103.3083,3933600.0],["2024-02-14",104.0527,104.7505,102.5361,103.2897,2568000.0],["2024-02-15",103.2339,106.8813,103.0199,106.3044,3082400.0],["2024-02-16",106.8069,107.2349,105.5507,105.6624,4150900.0],["2024-02-20",105.9415,106.3416,104.9366,105.2623,3674600.0],["2024-02-21",106.3509,108.9469,105.9694,108.2677,3111600.0],["2024-02-22",107.635,108.9283,107.2442,108.3049,4753400.0],["2024-02-23",102.2197,105.0297,101.4753,104.0806,6200500.0],["2024-02-26",103.7736,105.3181,103.4014,104.2574,4035300.0],["2024-02-27",105.1413,106.23,104.3132,106.016,4337100.0],["2024-02-28",106.0625,107.2721,105.0111,106.23,3162400.0],["2024-02-29",106.7789,107.3651,105.9136,106.4998,4341300.0],["2024-03-01",107.6536,108.6119,107.2721,108.0257,2998400.0],["2024-03-04",109.4493,109.9332,107.6908,107.7745,5192400.0],["2024-03-05",107.6629,109.682,107.3744,108.1188,4264900.0],["2024-03-06",109.0027,109.2167,107.5326,108.3886,3762700.0],["2024-03-07",108.6678,110.5194,108.6212,109.654,3482100.0],["2024-03-08",109.3191,110.6217,108.9748,110.4635,3141400.0],["2024-03-11",110.9288,112.7152,110.2216,112.4175,3784200.0],["2024-03-12",112.4175,113.4131,112.1011,112.4361,4069300.0],["2024-03-13",113.9248,114.9669,113.4503,114.0458,2941800.0],["2024-03-14",114.6878,115.3205,114.0179,115.1809,2970100.0],["2024-03-15",114.7157,116.223,114.2039,114.2505,16696600.0],["2024-03-18",114.7436,115.1065,113.3665,114.9762,2269800.0],["2024-03-19",114.9297,116.4556,114.6506,115.9718,3304100.0],["2024-03-20",115.6834,117.1721,115.3763,116.9581,3139300.0],["2024-03-21",117.1442,117.4978,116.3812,117.3117,2675100.0],["2024-03-22",117.3768,117.628,115.9904,116.1579,3152700.0],["2024-03-25",116.6697,118.5771,116.465,118.4003,3245900.0],["2024-03-26",118.6329,118.8469,116.5115,117.0325,2957000.0],["2024-03-27",116.6511,117.9816,116.0928,117.6001,2197300.0],["2024-03-28",118.9586,119.5354,118.0746,118.9493,3310500.0],["2024-04-01",119.8518,121.0893,118.5771,120.7357,2800600.0],["2024-04-02",121.8895,123.0619,120.7543,123.0433,3598800.0],["2024-04-03",123.7504,124.5878,123.0898,124.4762,3485800.0],["2024-04-04",124.6157,125.1647,123.9923,124.7088,3354300.0],["2024-04-05",125.3973,127.0163,124.9228,126.486,3458800.0],["2024-04-08",126.5976,127.1745,125.5648,126.03,3837600.0],["2024-04-09",127.0814,127.6769,125.8811,127.5281,2807400.0],["2024-04-10",126.9512,128.7842,126.7,128.3562,3397400.0],["2024-04-11",127.7979,128.1422,125.6485,127.7235,3430200.0],["2024-04-12",128.8679,129.9565,125.3136,125.8811,2656100.0],["2024-04-15",125.4971,126.6212,123.9327,124.017,2979200.0],["2024-04-16",124.017,124.6165,122.3683,124.551,3483700.0],["2024-04-17",124.3542,125.9374,122.9023,124.0264,2642900.0],["2024-04-18",124.6165,124.7102,122.7056,123.4268,2035800.0],["2024-04-19",123.4549,125.8437,123.4081,124.7477,2489300.0],["2024-04-22",124.4854,126.565,123.3426,125.4315,2576800.0],["2024-04-23",125.5439,126.7336,123.914,126.2746,2055300.0],["2024-04-24",125.7687,127.1083,124.832,127.024,1968200.0],["2024-04-25",127.127,127.6985,125.2816,126.7992,3444400.0],["2024-04-26",126.5744,127.7641,125.8624,127.1177,1841100.0],["2024-04-29",126.6118,127.8671,126.5931,127.6329,2786500.0],["2024-04-30",127.1083,127.3893,123.6891,123.7735,3554500.0],["2024-05-01",122.7524,123.4456,120.7196,121.7313,3408100.0],["2024-05-02",123.024,123.9514,122.0779,123.4643,4181400.0],["2024-05-03",122.64,124.0639,120.1389,121.7969,5660800.0],["2024-05-06",122.4152,123.7828,122.003,122.2278,3690900.0],["2024-05-07",122.3402,123.1927,121.9468,122.0217,3263600.0],["2024-05-08",121.0943,122.8648,120.7758,121.6189,2805300.0],["2024-05-09",121.9468,122.7711,121.5346,122.3028,3663100.0],["2024-05-10",122.5369,123.2489,121.5814,121.8718,2821100.0],["2024-05-13",122.2184,122.3871,121.1599,121.2161,3006000.0],["2024-05-14",121.2442,121.9468,120.5604,121.2442,2342300.0],["2024-05-15",120.8414,121.2442,118.537,120.9257,2561400.0],["2024-05-16",120.6353,121.4316,119.8016,119.8297,2615400.0],["2024-05-17",120.6353,122.0217,119.9983,121.722,2340100.0],["2024-05-20",121.9936,122.3215,120.9819,121.647,1933600.0],["2024-05-21",121.2536,122.106,120.5885,120.7477,2211000.0],["2024-05-22",120.3262,120.3262,117.6752,118.078,3617600.0],["2024-05-23",118.6494,119.2489,116.0452,116.1857,3373600.0],["2024-05-24",116.7478,117.6377,115.2021,115.4738,3730900.0],["2024-05-28",116.064,118.1248,115.8391,117.8906,3800000.0],["2024-05-29",118.003,118.0311,113.516,114.2092,5506300.0],["2024-05-30",114.2092,115.4457,113.7033,114.5183,3004400.0],["2024-05-31",114.79,116.8508,114.79,116.6729,4082400.0],["2024-06-03",116.345,116.5324,110.9118,112.0734,3239500.0],["2024-06-04",110.9586,112.4481,109.9751,112.2233,4499200.0],["2024-06-05",112.2982,112.7385,111.4739,112.701,3406600.0],["2024-06-06",112.6917,113.619,112.0359,113.5441,3399700.0],["2024-06-07",113.3474,114.3684,112.4575,112.5886,2494300.0],["2024-06-10",112.9727,114.537,112.1764,113.9,1717500.0],["2024-06-11",113.057,114.331,112.2139,114.3122,2063500.0],["2024-06-12",115.3145,115.4363,112.5511,113.2818,2129600.0],["2024-06-13",112.8884,113.1881,110.6589,111.5676,2253800.0],["2024-06-14",112.139,112.139,109.7596,110.7619,2850300.0],["2024-06-17",110.7619,112.0265,109.8252,111.5488,2388700.0],["2024-06-18",112.2045,113.4879,111.2584,111.9422,2032400.0],["2024-06-20",112.1858,114.3591,111.7174,114.2748,2469000.0],["2024-06-21",115.071,115.1834,113.5909,114.331,7884300.0],["2024-06-24",114.8649,117.9656,114.7525,117.3754,2784300.0],["2024-06-25",117.0382,117.7314,116.0827,117.6096,1947600.0],["2024-06-26",118.0499,118.1717,116.0359,116.701,2297400.0],["2024-06-27",117.5628,117.5628,115.8485,116.6729,1726700.0],["2024-06-28",117.6471,118.0967,116.9071,117.9094,4029400.0],["2024-07-01",119.6236,119.8016,117.5347,118.537,2496100.0],["2024-07-02",119.7173,120.7009,118.1061,118.64,2274700.0],["2024-07-03",118.4995,119.3332,118.1717,118.7524,1814100.0],["2024-07-05",118.5464,119.0522,116.5792,117.0382,3354600.0],["2024-07-08",116.1951,117.7127,116.0733,117.6846,2632000.0],["2024-07-09",116.0452,118.9023,115.989,117.722,2859700.0],["2024-07-10",117.6939,118.3496,117.0382,118.2372,1835300.0],["2024-07-11",118.0124,120.4011,117.6565,120.0639,2402800.0],["2024-07-12",121.1693,121.2817,119.6705,120.7946,2032100.0],["2024-07-15",122.0124,125.825,121.4503,124.2606,3532200.0],["2024-07-16",123.9702,124.654,122.9023,123.2021,2925300.0],["2024-07-17",123.3058,125.5603,123.2964,124.8717,2413500.0],["2024-07-18",124.2585,127.0978,123.9378,124.7301,2155600.0],["2024-07-19",124.8905,124.9188,121.306,121.9192,3215700.0],["2024-07-22",121.3343,121.6268,119.6459,119.7213,2088100.0],["2024-07-23",118.7497,119.0233,117.0801,117.8159,3676600.0],["2024-07-24",118.7686,119.4572,117.5706,118.0046,2209700.0],["2024-07-25",118.3441,120.7967,118.1932,119.8345,2258400.0],["2024-07-26",119.6081,120.5231,118.3913,119.9383,2214300.0],["2024-07-29",120.2684,120.7212,116.8443,118.08,2343600.0],["2024-07-30",118.014,119.6176,118.014,118.995,2306500.0],["2024-07-31",120.8816,121.2778,119.2874,119.6081,3197300.0],["2024-08-01",119.91,120.7495,115.6369,116.1274,3083400.0],["2024-08-02",117.6084,118.8912,113.1938,115.9482,6668900.0],["2024-08-05",113.7504,117.3914,112.9863,116.1369,5001600.0],["2024-08-06",115.5237,117.2311,115.2313,115.3351,3807700.0],["2024-08-07",117.0707,118.2687,115.9576,116.1369,2726800.0],["2024-08-08",116.4387,119.7402,116.4387,119.5987,2667200.0],["2024-08-09",119.6081,119.9477,118.1932,119.3534,3070700.0],["2024-08-12",119.9854,121.523,119.7308,121.4664,2931800.0],["2024-08-13",120.1552,120.5514,118.8535,119.1931,2975900.0],["2024-08-14",119.4289,119.8911,118.7403,119.3629,2025700.0],["2024-08-15",119.3912,121.1363,119.2969,120.8533,2037700.0],["2024-08-16",120.3722,121.1457,120.0892,120.7967,2339800.0],["2024-08-19",120.8061,122.4474,120.5986,120.9665,1985300.0],["2024-08-20",121.0136,121.2683,117.5801,118.146,2867300.0],["2024-08-21",119.0705,119.6647,117.8442,117.8914,2668800.0],["2024-08-22",117.9102,119.2591,117.8631,118.1177,2216200.0],["2024-08-23",119.0893,120.0515,118.3819,119.7025,1995800.0],["2024-08-26",122.155,123.7397,121.5324,122.6832,2270000.0],["2024-08-27",123.0889,123.4284,121.0608,121.2683,2150800.0],["2024-08-28",120.3533,121.9286,119.9571,121.4192,1726100.0],["2024-08-29",122.0324,123.136,121.7777,122.6078,3152000.0],["2024-08-30",121.1457,121.9758,120.3628,121.5136,2820200.0],["2024-09-03",119.8251,120.0515,116.5613,116.6179,3830700.0],["2024-09-04",116.9575,118.2121,115.5048,115.8161,2732400.0],["2024-09-05",116.6557,116.7877,114.1654,114.6559,3124900.0],["2024-09-06",115.0804,115.5143,113.1278,113.524,3144100.0],["2024-09-09",114.005,114.6748,113.6466,113.6655,4999300.0],["2024-09-10",113.5994,113.9579,111.2695,112.2222,3928900.0],["2024-09-11",111.8638,112.2034,109.2132,111.2129,3419100.0],["2024-09-12",110.8356,111.9298,109.9678,111.5148,4709200.0],["2024-09-13",111.8827,113.241,111.7789,112.5996,4428300.0],["2024-09-16",114.3541,114.854,113.3919,114.7691,4484600.0],["2024-09-17",114.6936,116.3349,114.5333,116.2029,4010200.0],["2024-09-18",115.6558,118.0611,115.5803,117.3254,3965800.0],["2024-09-19",119.4855,119.627,117.6838,118.0989,4358100.0],["2024-09-20",117.9574,119.0044,116.9198,118.8818,9400800.0],["2024-09-23",118.58,121.174,118.146,120.4854,3174900.0],["2024-09-24",122.0607,122.372,119.976,120.6458,2110300.0],["2024-09-25",120.2401,120.7212,117.4009,117.4952,3031700.0],["2024-09-26",114.8729,116.0237,113.0995,113.5428,4907300.0],["2024-09-27",114.3257,115.7029,113.9107,115.4954,3273000.0],["2024-09-30",115.3445,116.6368,114.5899,115.9576,3566600.0],["2024-10-01",113.9579,120.0326,113.7126,119.7591,3539900.0],["2024-10-02",121.8814,122.0135,119.3534,121.0514,2636700.0],["2024-10-03",121.3627,123.6077,120.3345,123.3718,2606300.0],["2024-10-04",124.5132,125.7017,123.5982,125.5697,2720100.0],["2024-10-07",125.6923,127.8147,125.5697,126.6262,2887700.0],["2024-10-08",124.9848,125.0697,121.9946,122.9757,2566400.0],["2024-10-09",122.9851,123.9001,122.089,123.5322,2233900.0],["2024-10-10",124.3906,125.0886,122.9474,124.6924,1637400.0],["2024-10-11",124.2113,125.9942,124.0981,124.9377,1460800.0],["2024-10-14",123.9189,124.5698,123.3907,124.0133,1702100.0],["2024-10-15",120.674,121.5419,119.5893,120.0609,2949200.0],["2024-10-16",120.1458,120.7306,119.7779,120.1364,1939400.0],["2024-10-17",120.5069,121.2195,119.8894,120.6969,2975600.0],["2024-10-18",120.3454,120.6589,119.1958,120.2979,2990700.0],["2024-10-21",121.4665,121.7135,119.3003,119.4333,2403000.0],["2024-10-22",119.9368,120.2029,118.7398,118.8253,1709500.0],["2024-10-23",118.6638,118.9108,117.5522,118.5023,1639700.0],["2024-10-24",118.9298,119.2243,117.4572,118.2267,1927700.0],["2024-10-25",119.0248,119.4618,116.4596,117.0201,3050800.0],["2024-10-28",113.7709,116.5166,113.4004,115.9751,2390300.0],["2024-10-29",115.9751,115.9846,114.3029,114.4739,2207100.0],["2024-10-30",115.405,115.405,114.3409,114.5025,2467000.0],["2024-10-31",115.462,116.4501,114.5405,115.8706,2999200.0],["2024-11-01",116.7066,116.8301,114.3314,114.8065,2256100.0],["2024-11-04",115.9371,117.2862,115.443,116.7921,1702100.0],["2024-11-05",117.0771,117.3717,115.443,116.0131,3281900.0],["2024-11-06",119.2908,122.312,118.4833,120.8489,3516600.0],["2024-11-07",120.8489,121.229,118.6353,120.1459,2309300.0],["2024-11-08",125.0672,128.2405,121.799,127.4234,5335100.0],["2024-11-11",126.8154,128.345,125.7798,126.4543,2987600.0],["2024-11-12",126.4543,127.1384,126.0838,126.4828,2757700.0],["2024-11-13",127.3474,128.0314,125.4663,127.6419,3578900.0],["2024-11-14",128.2595,128.6395,126.6063,128.44,2545800.0],["2024-11-15",128.269,130.0171,127.3569,127.8414,2279700.0],["2024-11-18",129.5136,130.3591,128.364,129.7226,3060700.0],["2024-11-19",128.573,129.9316,128.1075,128.4305,2903400.0],["2024-11-20",127.9554,129.6466,127.9365,129.4281,2063000.0],["2024-11-21",130.0836,130.8437,128.44,128.7345,2875400.0],["2024-11-22",128.2595,130.0076,128.1075,129.5421,2545800.0],["2024-11-25",129.5801,130.3496,125.1242,125.3903,5440300.0],["2024-11-26",125.6848,126.4353,124.5542,125.9223,3129600.0],["2024-11-27",126.1218,127.8889,126.1123,126.4448,2004100.0],["2024-11-29",126.8344,127.9459,125.9128,126.6063,1837700.0],["2024-12-02",126.8344,127.0434,123.7371,124.6872,2835100.0],["2024-12-03",125.7703,126.0648,123.7181,125.2192,2362100.0],["2024-12-04",125.0672,125.3048,121.97,123.0626,3222500.0],["2024-12-05",123.3951,125.2668,123.1671,123.5281,2623900.0],["2024-12-06",122.6636,123.2621,120.0034,121.4285,2927900.0],["2024-12-09",122.8346,123.0816,121.2575,121.4665,3047000.0],["2024-12-10",122.35,122.9011,119.7088,120.2884,3440500.0],["2024-12-11",120.3264,121.7135,119.7943,121.1909,5778600.0],["2024-12-12",121.0864,121.21,120.0224,120.2504,2169500.0],["2024-12-13",120.2599,120.8584,119.0628,120.4404,1878800.0],["2024-12-16",119.8988,120.5449,117.9892,118.3977,2898600.0],["2024-12-17",117.7517,118.6163,115.69,117.0011,3820100.0],["2024-12-18",117.0011,117.5997,113.5714,113.6569,4506900.0],["2024-12-19",114.664,115.0345,112.2318,112.3173,3589700.0],["2024-12-20",111.7472,113.9324,111.6427,113.0963,10044400.0],["2024-12-23",112.7353,114.2364,112.1938,113.8659,2554600.0],["2024-12-24",114.1604,114.9395,113.1533,114.797,1325800.0],["2024-12-26",114.8635,114.9395,114.1889,114.3979,2104000.0],["2024-12-27",114.1034,115.6425,113.8564,114.3885,2048400.0],["2024-12-30",114.683,115.2625,113.5144,114.5595,3197100.0],["2024-12-31",114.854,116.6876,114.531,116.4596,3302500.0],["2025-01-02",117.8087,119.3383,117.3812,118.4833,2920200.0],["2025-01-03",119.3478,120.6019,118.9678,120.2504,3012000.0],["2025-01-06",120.6589,122.0935,119.7943,120.0794,2678500.0],["2025-01-07",120.6399,122.179,120.1174,121.1909,2766800.0],["2025-01-08",121.362,122.4545,120.5734,122.046,3052800.0],["2025-01-10",124.7252,128.1075,123.5566,124.8487,4882800.0],["2025-01-13",125.3238,129.1335,125.0957,127.7749,5523500.0],["2025-01-14",127.0434,129.1905,127.0244,128.991,3223800.0],["2025-01-15",129.1335,130.3686,128.326,130.2166,2529900.0],["2025-01-16",129.4756,131.2807,129.3995,131.1572,2730500.0],["2025-01-17",130.9419,131.9083,130.2243,130.6835,2839000.0],["2025-01-21",129.1048,130.5496,128.4159,130.1669,3706200.0],["2025-01-22",129.9468,130.32,128.0618,128.2341,3376500.0],["2025-01-23",129.0091,129.7076,127.4399,128.1958,3003200.0],["2025-01-24",128.7125,129.0187,125.7942,126.1291,3178800.0],["2025-01-27",126.33,128.8752,125.2201,126.263,3187300.0],["2025-01-28",126.7031,127.4495,123.9666,124.6268,2386500.0],["2025-01-29",124.3015,125.1435,123.7944,124.6077,1852900.0],["2025-01-30",125.2009,125.6028,123.5265,124.1771,2025200.0],["2025-01-31",123.9379,124.091,119.8427,120.3594,3427700.0],["2025-02-03",120.8474,121.5267,119.0868,120.943,2871700.0],["2025-02-04",119.6035,123.737,119.2495,122.5888,2161900.0],["2025-02-05",122.2826,123.2011,121.4215,122.1869,1913400.0],["2025-02-06",122.7897,123.182,119.8618,121.211,2772200.0],["2025-02-07",121.3928,122.2348,120.8856,121.0387,2006100.0],["2025-02-10",121.9381,125.1722,121.144,124.9234,2723200.0],["2025-02-11",125.6028,127.8705,125.2679,126.5788,2381300.0],["2025-02-12",126.3778,128.0044,123.0959,123.2777,3133000.0],["2025-02-13",123.1438,123.5552,122.0051,123.4499,1950100.0],["2025-02-14",123.8327,126.2439,123.6509,123.7274,2220600.0],["2025-02-18",124.7991,126.3491,122.7227,125.2871,2393100.0],["2025-02-19",126.3013,129.057,126.0908,128.7221,2306000.0],["2025-02-20",128.722,130.0042,128.1288,129.8128,2837300.0],["2025-02-21",128.8943,129.3057,126.818,127.3347,3456800.0],["2025-02-24",127.4016,128.1288,126.6075,127.8609,2233300.0],["2025-02-25",127.5643,128.6838,125.2488,125.6506,2367100.0],["2025-02-26",125.4019,126.0238,123.0481,124.2345,2523900.0],["2025-02-27",125.3636,126.3874,124.158,124.9713,2704800.0],["2025-02-28",122.5697,123.2586,118.9911,121.4597,6868700.0],["2025-03-03",121.4502,121.4884,114.2165,115.336,7432300.0],["2025-03-04",113.9965,118.5223,112.6474,116.8383,6657600.0],["2025-03-05",114.8194,116.9818,113.7477,116.5895,5336500.0],["2025-03-06",116.9339,118.1682,115.4221,116.9148,3956800.0],["2025-03-07",117.6803,120.2541,117.3836,119.8523,4767200.0],["2025-03-10",121.3066,123.249,119.5652,120.4551,3172800.0],["2025-03-11",121.4597,121.9286,118.9146,119.1155,4408900.0],["2025-03-12",118.6945,120.5603,117.8238,118.905,3428400.0],["2025-03-13",117.8142,119.2016,114.8959,115.8623,3549600.0],["2025-03-14",115.7762,118.8093,115.0586,118.5701,3266800.0],["2025-03-17",118.4553,119.326,117.9864,118.2448,3695800.0],["2025-03-18",119.326,119.3643,116.733,117.2784,3028500.0],["2025-03-19",117.4411,120.0915,117.4411,119.5461,3479300.0],["2025-03-20",118.5988,120.0723,117.6898,118.9337,4074900.0],["2025-03-21",118.2065,119.7662,117.6803,119.7662,9750400.0],["2025-03-24",119.8427,123.6126,119.5652,122.7323,3236200.0],["2025-03-25",122.8567,123.9666,121.5841,121.8807,3337200.0],["2025-03-26",123.1916,124.8852,122.761,123.603,2716700.0],["2025-03-27",123.3543,123.4882,120.9718,121.2588,2367000.0],["2025-03-28",121.077,121.4693,119.6035,121.1248,2354300.0],["2025-03-31",121.144,124.0432,121.0196,122.7036,3149100.0],["2025-04-01",122.2443,123.9092,121.8138,123.7179,1926700.0],["2025-04-02",122.7419,124.7799,122.7419,124.3589,1827400.0],["2025-04-03",117.4411,119.881,114.3122,114.7141,5530300.0],["2025-04-04",110.5902,111.5757,104.4856,105.7773,8834600.0],["2025-04-07",102.6485,108.667,100.7253,104.323,8269500.0],["2025-04-08",105.9783,107.1743,98.9934,100.4287,5531800.0],["2025-04-09",98.1131,110.6858,98.1131,109.1262,9991600.0],["2025-04-10",105.2511,107.0116,98.094,100.0938,8314500.0],["2025-04-11",101.2707,104.8875,99.0508,103.8541,4992100.0],["2025-04-14",106.361,106.6863,101.5386,102.993,4030300.0],["2025-04-15",103.0886,104.3899,102.5433,102.8399,3192300.0],["2025-04-16",103.4627,106.3691,102.9606,104.5152,4270700.0],["2025-04-17",105.9056,108.8024,105.0655,106.6974,5905400.0],["2025-04-21",104.8435,105.558,103.7137,105.3552,3001800.0],["2025-04-22",107.0353,108.5899,106.4174,107.4892,2947600.0],["2025-04-23",108.6286,109.7583,106.2436,107.7306,3037900.0],["2025-04-24",108.9472,109.8742,107.7982,109.5555,2075400.0],["2025-04-25",108.4258,109.6231,107.9526,109.1789,2093400.0],["2025-04-28",108.9955,110.608,108.8217,110.2121,1908400.0],["2025-04-29",109.2948,110.1156,108.1458,109.0438,2323700.0],["2025-04-30",108.1458,108.1458,104.8048,106.5332,5383300.0],["2025-05-01",105.7704,109.401,105.5097,107.8368,4603700.0],["2025-05-02",107.2961,108.2809,104.2931,107.045,6415000.0],["2025-05-05",105.1138,105.4904,103.3371,104.7855,5226300.0],["2025-05-06",105.7221,106.4367,104.1772,104.9786,4505000.0],["2025-05-07",105.5773,105.5773,103.3758,104.2545,4013500.0],["2025-05-08",105.2876,108.2616,104.8724,105.9346,6135400.0],["2025-05-09",106.6781,107.325,105.7511,107.2961,4079900.0],["2025-05-12",112.0564,113.1379,110.0383,110.1349,3983600.0],["2025-05-13",110.6853,113.7172,110.048,112.6357,4112800.0],["2025-05-14",111.3129,112.2012,110.6563,111.6122,3878500.0],["2025-05-15",109.99,111.9888,109.2272,111.8729,3243800.0],["2025-05-16",112.5006,112.6937,110.917,111.5253,3406000.0],["2025-05-19",110.3183,110.6853,108.812,110.0287,2864000.0],["2025-05-20",110.1445,110.3859,108.561,108.7058,2336500.0],["2025-05-21",108.9762,109.2852,107.325,107.5471,3198500.0],["2025-05-22",106.6105,107.605,104.911,106.9774,3050900.0],["2025-05-23",105.5483,106.7939,105.5483,106.3884,1993300.0],["2025-05-27",106.8036,107.6533,105.6642,107.4023,2475100.0],["2025-05-28",108.8217,108.8217,106.2822,106.6491,2260600.0],["2025-05-29",106.6588,107.2091,105.6063,106.0987,3421100.0],["2025-05-30",104.7662,105.7414,103.762,104.8338,5536300.0],["2025-06-02",107.2864,107.9623,105.9249,107.5085,4151400.0],["2025-06-03",107.5278,109.9707,106.3787,108.9375,3279200.0],["2025-06-04",109.0727,110.5887,106.9581,106.9581,3333900.0],["2025-06-05",108.0685,108.223,106.6298,107.2091,2697500.0],["2025-06-06",108.812,110.7528,108.812,110.1252,3055900.0],["2025-06-09",110.2701,111.3129,109.2852,110.3956,3647600.0],["2025-06-10",112.3364,115.407,112.0081,113.8234,4952200.0],["2025-06-11",114.8566,116.4305,113.1379,115.7932,3893000.0],["2025-06-12",115.1559,116.6043,114.3835,116.4402,3318600.0],["2025-06-13",120.9301,121.5481,118.2844,120.9688,7915200.0],["2025-06-16",119.1438,120.5729,117.4733,118.941,5142500.0],["2025-06-17",120.3025,121.6254,119.3852,120.3508,4563500.0],["2025-06-18",120.6984,122.3689,118.9024,119.5204,4553000.0],["2025-06-20",119.7232,121.6254,119.5397,121.0074,11229400.0],["2025-06-23",122.4944,123.4117,117.3381,117.792,5080000.0],["2025-06-24",116.7202,118.0623,115.6774,116.5271,3980900.0],["2025-06-25",116.1022,117.0099,115.1656,115.6967,2799000.0],["2025-06-26",115.8705,116.9906,115.349,116.9616,2705300.0],["2025-06-27",116.8361,116.9712,115.7642,116.6429,4187900.0],["2025-06-30",115.8705,116.2567,114.76,115.4939,3491200.0],["2025-07-01",115.8415,117.454,114.0165,117.0195,3680300.0],["2025-07-02",118.9603,119.0183,116.5174,118.6514,3460500.0],["2025-07-03",118.6417,119.4528,117.8016,118.9121,1437200.0],["2025-07-07",117.9754,118.4582,114.0069,115.4939,3692400.0],["2025-07-08",115.6001,120.7757,115.1173,119.6845,3753400.0],["2025-07-09",118.7479,119.6749,117.3381,117.6954,2245700.0],["2025-07-10",116.9616,118.072,115.6967,117.5409,2703500.0],["2025-07-11",117.6665,119.3176,116.9423,118.8059,2215900.0],["2025-07-14",118.3906,118.7672,117.0002,118.381,3074500.0],["2025-07-15",118.3713,118.5934,115.5518,115.5904,2993300.0],["2025-07-16",115.5904,115.9574,113.6496,114.7118,3682400.0],["2025-07-17",114.1227,115.4858,114.0935,115.3008,2795600.0],["2025-07-18",115.846,116.5177,114.3272,114.5706,5901900.0],["2025-07-21",114.9016,115.0184,113.412,113.412,3248000.0],["2025-07-22",113.6262,115.2813,113.266,114.814,2200000.0],["2025-07-23",115.1937,115.9044,114.1812,115.7389,2798100.0],["2025-07-24",115.6415,116.5372,114.96,115.9044,2452100.0],["2025-07-25",115.9141,116.177,114.7458,115.2618,1785300.0],["2025-07-28",116.5762,118.5038,116.2938,118.4357,2795000.0],["2025-07-29",118.7764,119.9642,117.6666,119.8961,2916200.0],["2025-07-30",119.0004,119.6137,117.4621,118.0365,2691400.0],["2025-07-31",117.1116,119.3995,116.5956,116.8488,2657200.0],["2025-08-01",116.3036,116.7319,112.8668,113.5191,2689000.0],["2025-08-04",112.8668,114.4635,112.7889,113.9183,2300500.0],["2025-08-05",114.1228,114.9503,113.2271,114.668,3035000.0],["2025-08-06",115.8168,116.7709,113.0129,113.5094,3050400.0],["2025-08-07",114.0643,116.0602,112.6819,112.9058,4400400.0],["2025-08-08",113.2173,114.5316,110.3647,113.2076,3969100.0],["2025-08-11",113.8112,114.7458,112.0101,113.7528,3043100.0],["2025-08-12",113.9767,116.7611,113.5873,114.8919,2902100.0],["2025-08-13",114.8821,116.3133,114.3759,116.3133,2951200.0],["2025-08-14",115.6415,116.8585,115.1158,116.6248,2246700.0],["2025-08-15",116.654,117.5789,115.7973,115.846,2944400.0],["2025-08-18",115.2326,115.3981,114.1422,114.6193,2743200.0],["2025-08-19",113.9475,115.4176,113.4899,114.2201,2425700.0],["2025-08-20",114.629,115.6707,113.9378,115.2326,2527500.0],["2025-08-21",115.0087,115.6805,114.2493,115.3787,1853000.0],["2025-08-22",115.8947,118.202,115.661,117.91,2245900.0],["2025-08-25",117.4134,118.4162,116.5372,118.2215,2092800.0],["2025-08-26",117.4037,118.5233,117.0922,118.0949,3191300.0],["2025-08-27",117.6958,120.2173,117.6958,119.6332,2195000.0],["2025-08-28",119.7208,121.2591,118.8154,121.0546,1937900.0],["2025-08-29",120.9865,122.3203,120.7723,121.5219,1738000.0],["2025-09-02",121.1909,122.7876,120.2758,122.7681,2224900.0],["2025-09-03",121.6096,122.4566,116.7611,117.394,2658300.0],["2025-09-04",117.1993,119.0296,116.6346,118.387,1689700.0],["2025-09-05",116.7417,117.3842,113.9475,114.814,3711200.0],["2025-09-08",114.7361,115.291,112.9934,114.5414,2550500.0],["2025-09-09",115.2521,116.5859,114.1617,114.2104,2359000.0],["2025-09-10",114.6387,117.1116,114.2785,117.0824,2128100.0],["2025-09-11",115.9336,117.2187,115.4079,116.8293,2283100.0],["2025-09-12",117.5789,117.8223,114.8529,115.0379,1967200.0],["2025-09-15",114.8821,115.1547,113.7333,114.4343,2179700.0],["2025-09-16",115.7876,118.1728,115.2131,117.6471,2717700.0],["2025-09-17",116.7709,118.0073,115.6026,116.6735,2851200.0],["2025-09-18",116.8293,116.9656,114.629,115.1937,2911400.0],["2025-09-19",115.291,115.291,112.4482,112.935,6830300.0],["2025-09-22",112.6137,113.1589,111.9517,112.3606,2930000.0],["2025-09-23",113.081,115.9628,112.4482,112.6137,3838100.0],["2025-09-24",113.5775,115.4955,112.9642,113.6165,3793300.0],["2025-09-25",113.5289,114.9892,113.0518,114.2006,3810000.0],["2025-09-26",113.597,116.0504,113.597,114.2104,4251700.0],["2025-09-29",113.0908,113.4802,110.1895,110.355,5446800.0],["2025-09-30",109.0894,109.6346,108.0866,109.1575,7130000.0],["2025-10-01",108.6026,108.9823,107.5316,108.33,4107800.0],["2025-10-02",108.1644,110.3258,107.3759,107.4829,4427500.0],["2025-10-03",107.4732,108.4565,107.2688,107.9016,4788700.0],["2025-10-06",107.7166,108.5636,107.4732,107.5316,3362100.0],["2025-10-07",107.4343,107.6582,105.9934,107.5316,3571700.0],["2025-10-08",107.4537,107.7848,106.451,107.5803,4190000.0],["2025-10-09",108.4565,109.4496,107.1714,108.9628,4612100.0],["2025-10-10",107.96,108.7583,105.1853,105.2145,4434200.0],["2025-10-13",106.7722,107.074,105.2632,106.8209,4453700.0],["2025-10-14",104.7472,107.5316,104.6888,106.2368,3101500.0],["2025-10-15",106.5873,107.2006,105.0879,105.7597,2764600.0],["2025-10-16",105.9544,106.4996,102.4203,104.4162,4392000.0],["2025-10-17",104.7307,105.173,103.1679,104.4063,6667700.0],["2025-10-20",104.6619,105.1927,103.9739,104.5833,3635300.0],["2025-10-21",104.9764,105.3991,104.1999,104.2294,4254000.0],["2025-10-22",105.1829,105.2517,103.8461,104.3965,5151000.0],["2025-10-23",106.6474,107.1389,105.4089,106.2346,4603500.0],["2025-10-24",106.156,106.4705,104.5046,104.5636,3133200.0],["2025-10-27",105.2517,105.8611,104.5538,104.9568,3795500.0],["2025-10-28",104.9371,104.9666,103.8264,104.0918,3064900.0],["2025-10-29",103.8854,105.173,103.8854,104.1901,3740600.0],["2025-10-30",103.7675,104.5931,103.1482,103.6593,3698700.0],["2025-10-31",103.7478,104.8487,103.4136,104.0328,3965100.0],["2025-11-03",104.1017,104.1803,102.126,103.8363,3749700.0],["2025-11-04",102.2243,103.6888,102.1948,103.4627,4758700.0],["2025-11-05",103.2662,104.6816,102.9615,103.3939,3636000.0],["2025-11-06",103.7675,104.7799,103.0303,103.2072,6018300.0],["2025-11-07",104.4162,104.8093,101.7328,103.6102,7053600.0],["2025-11-10",104.1017,105.2025,102.6174,104.7504,4811000.0],["2025-11-11",105.4581,108.7804,105.4384,107.4731,5666800.0],["2025-11-12",106.7359,107.7483,106.441,106.8833,3397000.0],["2025-11-13",107.5026,108.6329,106.903,107.3748,3077600.0],["2025-11-14",107.5812,108.7214,106.5983,108.515,3721200.0],["2025-11-17",108.6428,109.2227,106.7752,107.6107,3410800.0],["2025-11-18",106.7949,107.8859,106.0282,107.6992,2720900.0],["2025-11-19",105.4581,105.6154,104.2589,105.2615,3337700.0],["2025-11-20",105.7137,107.7286,103.964,104.2589,3833500.0],["2025-11-21",103.9935,106.0085,103.4431,105.1435,3794200.0],["2025-11-24",104.5341,105.2222,102.6764,104.77,4095200.0],["2025-11-25",103.7576,104.2294,102.8238,103.6692,3170700.0],["2025-11-26",103.7969,105.1042,103.6692,104.3867,2650300.0],["2025-11-28",104.2982,106.5983,104.1213,106.0085,1530700.0],["2025-12-01",106.3329,108.2299,106.0577,107.8368,4119500.0],["2025-12-02",107.6205,107.7778,106.2149,107.1979,3638300.0],["2025-12-03",108.1513,109.9599,107.8269,109.606,3922100.0],["2025-12-04",109.8124,110.7757,109.38,110.2449,3533600.0],["2025-12-05",109.9009,112.2992,109.9009,110.2548,3128800.0],["2025-12-08",109.1342,110.4022,108.1906,108.7312,4161900.0],["2025-12-09",108.1218,109.321,107.4141,107.5222,3083300.0],["2025-12-10",107.4534,109.6748,105.7628,109.5274,4705800.0],["2025-12-11",108.9475,109.8223,107.3355,107.6402,3403800.0],["2025-12-12",108.4757,108.5936,105.8807,106.1658,3438600.0],["2025-12-15",106.3427,106.5295,103.0106,104.1213,5005900.0],["2025-12-16",103.3645,103.6593,99.9537,100.0422,4435000.0],["2025-12-17",100.2682,103.2268,100.1405,102.9516,5374600.0],["2025-12-18",102.4307,102.4307,100.3764,100.858,3928100.0],["2025-12-19",100.6418,101.3888,99.8554,100.1896,9611500.0],["2025-12-22",101.3691,102.4405,101.0546,101.6542,2969000.0],["2025-12-23",101.9294,102.3029,101.4871,102.2144,2334800.0],["2025-12-24",102.1161,103.0892,101.7328,102.0965,1647600.0],["2025-12-26",101.9392,102.5191,101.3003,101.7328,2224900.0],["2025-12-29",102.529,103.2858,102.2537,102.8533,3053000.0],["2025-12-30",103.5316,104.0918,103.4333,103.8559,2819700.0],["2025-12-31",103.8756,104.0623,102.8238,103.217,2377400.0],["2026-01-02",103.2072,106.0282,102.5486,105.4384,3799600.0],["2026-01-05",104.5046,105.6448,100.5336,104.3867,5158500.0],["2026-01-06",104.7209,105.291,102.5093,103.2072,3766500.0],["2026-01-07",102.8533,103.6987,100.6712,100.799,3104300.0],["2026-01-08",100.7499,104.9961,100.7499,103.7675,4383000.0],["2026-01-09",104.1213,104.6324,102.9221,103.1285,2502200.0],["2026-01-12",103.6692,104.7209,102.5683,103.6397,3249500.0],["2026-01-13",104.3179,107.5615,104.3081,106.1953,4088800.0],["2026-01-14",106.7752,110.53,106.7261,108.8492,4405000.0],["2026-01-15",106.8932,108.2791,105.5859,106.1756,4638200.0],["2026-01-16",105.5604,106.4336,103.4666,104.5086,5649400.0],["2026-01-20",105.9474,106.4832,104.1811,105.3917,4914900.0],["2026-01-21",107.6045,110.1646,105.7985,107.2175,5964700.0],["2026-01-22",106.6321,106.9794,104.4589,105.5009,4561900.0],["2026-01-23",107.1084,107.7831,105.997,107.4954,5302000.0],["2026-01-26",108.835,109.609,105.6398,106.771,4806400.0],["2026-01-27",107.5549,108.4579,105.9573,107.7534,3149200.0],["2026-01-28",108.6564,110.254,108.1801,110.1646,4990500.0],["2026-01-29",112.953,114.5605,111.1272,111.2165,8827700.0],["2026-01-30",110.6409,111.6035,108.9838,111.2661,6757700.0],["2026-02-02",107.9121,109.2021,106.6916,107.5748,8259500.0],["2026-02-03",107.1977,110.0158,106.1756,109.5792,4563700.0],["2026-02-04",110.373,114.0842,110.1349,113.7865,4824500.0],["2026-02-05",112.7347,113.5881,110.4127,111.6233,4253900.0],["2026-02-06",111.9111,113.8957,111.1371,112.824,2533200.0],["2026-02-09",112.5065,113.7568,112.3874,112.9927,3372200.0],["2026-02-10",113.1614,113.1614,111.3256,111.8317,5404100.0],["2026-02-11",113.7766,117.3886,112.9927,117.3092,5338700.0],["2026-02-12",117.7557,117.7557,114.0445,116.942,8306900.0],["2026-02-13",117.0313,120.1769,117.0313,119.7998,4863900.0],["2026-02-17",120.8517,121.447,116.8825,118.8274,5219100.0],["2026-02-18",120.7028,121.6852,119.3235,121.328,5583200.0],["2026-02-19",122.5485,125.2277,122.0325,122.9156,5672300.0],["2026-02-20",122.6477,123.0446,121.07,122.1317,6052400.0],["2026-02-23",122.5981,123.7789,120.5044,121.3677,3854100.0],["2026-02-24",122.0027,123.2034,120.2265,122.7469,6264000.0],["2026-02-25",124.2751,124.2751,119.7701,121.5562,7378300.0],["2026-02-26",120.0876,122.737,118.3908,120.1968,5120000.0],["2026-02-27",121.5661,123.3622,119.5518,123.124,6899700.0],["2026-03-02",125.6048,127.8374,123.2133,127.6588,9087200.0],["2026-03-03",128.9984,130.3083,125.9124,127.0237,8149200.0],["2026-03-04",125.059,127.0734,123.2431,126.8352,5114700.0],["2026-03-05",128.2542,130.8838,127.9863,130.0205,6537700.0],["2026-03-06",131.7868,132.9676,129.7724,130.3976,6926000.0],["2026-03-09",132.4615,133.3248,129.187,130.6555,7598100.0],["2026-03-10",129.187,129.8518,125.962,126.9047,6669600.0],["2026-03-11",128.0756,131.6181,127.5199,131.4891,5435200.0],["2026-03-12",132.3424,135.0911,131.9852,132.015,5809600.0],["2026-03-13",132.3325,133.0569,131.7471,132.5707,4135000.0],["2026-03-16",132.7592,134.456,131.3799,133.4737,3926000.0],["2026-03-17",133.7714,135.8056,132.7294,134.6743,4224000.0],["2026-03-18",135.9445,136.7482,135.2499,136.4605,4690000.0],["2026-03-19",137.8795,139.2885,136.5498,137.7505,5381300.0],["2026-03-20",138.2764,139.8343,137.1849,137.6611,15690100.0],["2026-03-23",134.8034,140.0526,134.2576,138.6038,5327200.0],["2026-03-24",138.7229,142.6226,138.7229,141.4319,4123900.0],["2026-03-25",140.8266,142.444,139.9137,142.1066,3538000.0],["2026-03-26",143.2081,147.5543,143.0692,146.3537,4087700.0],["2026-03-27",146.4727,148.9436,145.7781,148.4077,4103000.0],["2026-03-30",149.8664,150.6999,148.239,148.7352,4966000.0],["2026-03-31",147.852,150.1244,140.6579,143.4562,6302500.0],["2026-04-01",139.8343,141.4815,137.3932,139.3381,5707200.0],["2026-04-02",143.6249,145.8674,139.8144,141.541,2879100.0],["2026-04-06",141.422,142.6028,140.7373,141.9479,2664600.0],["2026-04-07",142.6921,145.6987,142.5432,143.1188,4427000.0],["2026-04-08",134.3965,138.2962,131.9753,137.9787,5852200.0],["2026-04-09",138.6832,140.3403,134.1782,135.5277,5203900.0],["2026-04-10",133.9698,135.9842,133.2653,135.1407,3092100.0],["2026-04-13",137.7009,138.2962,134.5553,135.9048,3755000.0],["2026-04-14",133.8408,134.0194,131.6975,132.5607,2897800.0],["2026-04-15",131.8165,133.0668,130.854,131.37,3019900.0],["2026-04-16",131.6,134.75,131.15,134.07,5795200.0],["2026-04-17",126.31,129.0,124.31,128.43,7249300.0],["2026-04-20",128.72,130.12,128.02,129.16,4408800.0],["2026-04-21",129.89,132.91,129.2,132.43,3480400.0],["2026-04-22",133.41,134.19,131.69,133.01,4856300.0],["2026-04-23",133.89,135.1,132.89,133.87,4624100.0],["2026-04-24",133.33,133.69,131.95,133.13,2985900.0],["2026-04-27",133.77,135.25,132.9,133.22,2388700.0],["2026-04-28",135.7,136.21,134.06,135.78,3589700.0],["2026-04-29",137.54,139.2,136.53,139.12,3099500.0],["2026-04-30",136.73,140.97,136.0,140.57,3809500.0],["2026-05-01",139.89,140.11,136.47,138.95,2618700.0],["2026-05-04",139.85,142.5,138.59,141.61,3331600.0],["2026-05-05",140.68,142.85,140.01,140.82,3985900.0],["2026-05-06",136.0,137.68,133.39,134.69,5781900.0],["2026-05-07",130.92,131.45,128.83,130.89,5807900.0],["2026-05-08",130.53,131.56,129.2,130.03,3593600.0],["2026-05-11",131.61,133.49,130.92,133.31,3366600.0],["2026-05-12",134.12,134.62,132.3,134.13,3675100.0],["2026-05-13",134.15,135.19,132.65,134.93,2594800.0],["2026-05-14",134.5,136.95,134.0,135.99,2771100.0],["2026-05-15",138.49,140.39,137.61,140.26,2996000.0],["2026-05-18",138.94,144.0,138.2,142.99,3156300.0],["2026-05-19",144.35,144.65,142.63,144.3,3109700.0],["2026-05-20",143.87,145.7,140.22,141.63,3499700.0],["2026-05-21",143.29,143.65,139.09,139.98,2494500.0],["2026-05-22",140.16,141.85,139.27,141.22,2515100.0],["2026-05-26",139.89,141.12,136.11,136.2,3134100.0],["2026-05-27",133.92,136.43,132.82,134.3,2768000.0],["2026-05-28",136.26,136.61,133.91,134.58,3212800.0],["2026-05-29",132.74,134.41,132.15,133.38,7668400.0],["2026-06-01",135.0,138.11,134.92,136.62,3025100.0],["2026-06-02",136.43,139.24,136.22,138.58,2963600.0],["2026-06-03",139.62,142.92,138.89,141.5,3046500.0],["2026-06-04",140.26,141.32,139.26,140.88,2107100.0],["2026-06-05",140.97,141.69,137.63,137.78,2750300.0],["2026-06-08",139.19,142.38,138.74,140.15,2387900.0],["2026-06-09",139.36,139.61,135.55,137.33,3740400.0],["2026-06-10",138.78,142.44,138.65,140.28,3266000.0],["2026-06-11",141.96,141.99,136.43,136.53,3142000.0],["2026-06-12",135.56,138.82,134.45,136.65,3652900.0],["2026-06-15",130.96,133.86,129.72,131.98,4867700.0],["2026-06-16",129.61,132.1,129.27,132.05,3571900.0],["2026-06-17",131.59,133.96,131.0,133.25,6250200.0],["2026-06-18",132.06,132.42,129.06,129.98,12213400.0],["2026-06-22",131.04,132.87,129.93,132.83,3972300.0],["2026-06-23",132.08,135.22,131.62,134.9,4738300.0],["2026-06-24",132.12,134.94,130.61,134.45,5064700.0],["2026-06-25",132.89,134.54,132.2,133.59,4436500.0],["2026-06-26",133.43,134.48,131.9,132.6,5518100.0],["2026-06-29",132.69,134.56,131.62,131.93,3057600.0],["2026-06-30",131.19,132.81,129.55,129.73,4245100.0],["2026-07-01",129.0,130.77,127.3,128.59,2976600.0],["2026-07-02",129.48,131.03,129.48,130.78,2881600.0],["2026-07-06",129.78,130.59,129.075,129.39,2346249.811895],["2026-07-07",130.18,134.92,130.18,134.54,2672985.772679],["2026-07-08",136.62,139.22,134.92,137.59,4347493.903052],["2026-07-09",136.04,136.66,133.09,133.54,3415005.620051],["2026-07-10",134.54,135.015,132.55,134.1,1864685.182622],["2026-07-13",136.3,140.385,136.3,139.61,3808987.27177],["2026-07-14",139.59,140.4799,136.58,138.01,2895484.50905],["2026-07-15",137.87,138.48,135.21,137.47,3209407.772351],["2026-07-16",138.3,139.9,137.96,138.46,2501240.633495],["2026-07-17",139.27,141.11,138.7,139.89,4240034.659755],["2026-07-20",138.84,141.75,138.49,141.09,3406739.508228],["2026-07-21",142.14,143.49,141.3357,143.44,2673436.075304],["2026-07-22",145.235,145.98,143.93,144,2824344.745523],["2026-07-23",147.02,147.45,145.275,145.49,3136777.957203],["2026-07-24",144,148.2199,144,146.39,1980772.570256],["2026-07-27",143,144.46,140,140.31,2519872.547359],["2026-07-28",141.07,143.26,138.91,139.64,3290278.825083],["2026-07-29",144.93,146.1,143.5,145.94,2554371.757272],["2026-07-30",143.73,145.67,142.44,145.51,1630301.740317],["2026-07-31",146.84,148.69,144.9,148.69,2914276.354217],["2026-08-03",145.01,147.3,144.0779,145.68,2775805.777514],["2026-08-04",142.79,144.36,140.935,143.52,2908187.307923],["2026-08-05",143.5,144.02,134.07,134.23,5668478.624899],["2026-08-06",136.55,136.85,134.74,136.2,4246137.687211],["2026-08-07",134.3,136.485,133.45,134.74,3244356.363286],["2026-08-10",137.18,140.61,136.59,140.13,733029.387763],["2026-08-11",141.4,143.42,140.79,143.4,2712838.796026],["2026-08-12",141.86,143.24,141.15,143.14,2508234.974832],["2026-08-13",141.02,142.61,140.48,141.41,2735065.392975],["2026-08-14",142.32,143.74,141.31,142.61,1920965.623484],["2026-08-17",142.77,146.22,142.31,146.15,2036485.547934],["2026-08-18",148.04,149,146.66,148.7,2075855.24966],["2026-08-19",149.86,151.53,148.75,149.48,2543151.508786],["2026-08-20",151.45,153.67,151.225,152.19,2428864.906736],["2026-08-21",152.29,153.44,151.65,153.05,3129278.021889],["2026-08-24",152.07,153.375,148.91,150.21,2172190.724416],["2026-08-25",147.37,149.14,146.67,146.83,2307221.28379],["2026-08-26",144,146.8299,143.65,144.84,2826893.926872],["2026-08-27",144.53,145.695,142.76,144.5,3245064.401148],["2026-08-28",144.75,145.5532,143.12,143.35,2688391.385039],["2026-08-31",146.3,147.38,143.89,144.96,3270501.91574],["2026-09-01",147.61,148.765,145.8,148.35,3782000.545263],["2026-09-02",147.39,149.125,146.77,148.96,3574483.375137],["2026-09-03",148.2,149.04,145.84,145.96,2911581.88919],["2026-09-04",145,145.99,142.82,145.19,2636836.871536],["2026-09-08",148.98,148.98,144.965,145.36,2528844.385057],["2026-09-09",147.54,148.17,146.48,147.01,2501870.879372],["2026-09-10",148.6,148.99,144.34,147.46,3888126.326151],["2026-09-11",146.83,148.04,145.505,147.36,3089046.354159],["2026-09-14",149.02,152,147.16,148.54,3674716.06136]]}