{"t":"SLB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1981-12-31",4.8935,4.9155,4.8716,4.9045,449200.0],["1982-01-04",4.8277,4.9045,4.7399,4.8057,630400.0],["1982-01-05",4.6521,4.7289,4.5644,4.5644,1076800.0],["1982-01-06",4.5205,4.5534,4.4766,4.5205,1560400.0],["1982-01-07",4.4656,4.5424,4.3888,4.4327,1303600.0],["1982-01-08",4.4985,4.5314,4.4546,4.4876,991200.0],["1982-01-11",4.4217,4.5424,4.301,4.323,1479600.0],["1982-01-12",4.3888,4.4546,4.312,4.4437,1089600.0],["1982-01-13",4.4437,4.5863,4.2901,4.3449,1231200.0],["1982-01-14",4.3998,4.4437,4.3449,4.4437,1068400.0],["1982-01-15",4.4546,4.4766,4.4217,4.4546,724400.0],["1982-01-18",4.4217,4.4876,4.3559,4.4876,897600.0],["1982-01-19",4.4217,4.4875,4.3559,4.3559,722000.0],["1982-01-20",4.2901,4.3669,4.2023,4.2791,1852800.0],["1982-01-21",4.2571,4.323,4.1913,4.2352,1187200.0],["1982-01-22",4.2133,4.2681,4.1474,4.1474,868000.0],["1982-01-25",4.2462,4.3778,4.1035,4.3778,1900800.0],["1982-01-26",4.3449,4.3998,4.2791,4.2791,1143200.0],["1982-01-27",4.3778,4.4546,4.301,4.3998,1310800.0],["1982-01-28",4.5205,4.5973,4.4327,4.5863,1169200.0],["1982-01-29",4.718,4.7728,4.6631,4.7399,2861600.0],["1982-02-01",4.5424,4.6412,4.4437,4.4656,1345200.0],["1982-02-02",4.4876,4.5314,4.4327,4.4766,1434400.0],["1982-02-03",4.3888,4.5205,4.2571,4.2901,1294800.0],["1982-02-04",4.323,4.3888,4.2571,4.3888,1818000.0],["1982-02-05",4.4437,4.5205,4.3559,4.4327,1472000.0],["1982-02-08",4.2901,4.3669,4.2133,4.2242,1396400.0],["1982-02-09",4.2462,4.323,4.1694,4.2681,1279200.0],["1982-02-10",4.3449,4.4107,4.2681,4.301,1146000.0],["1982-02-11",4.2462,4.323,4.1694,4.1913,1359200.0],["1982-02-12",4.2242,4.2571,4.1803,4.2133,1182800.0],["1982-02-16",4.2462,4.3669,4.1255,4.3669,1678400.0],["1982-02-17",4.3339,4.3669,4.2901,4.301,1125200.0],["1982-02-18",4.323,4.3669,4.2791,4.3339,765200.0],["1982-02-19",4.312,4.3559,4.2571,4.2901,774800.0],["1982-02-22",4.2242,4.3559,4.0926,4.1035,1422000.0],["1982-02-23",4.1035,4.1803,4.0158,4.1255,1600800.0],["1982-02-24",4.2352,4.3339,4.1364,4.312,1030000.0],["1982-02-25",4.2462,4.312,4.1694,4.2462,789200.0],["1982-02-26",4.2242,4.2571,4.1803,4.2023,640000.0],["1982-03-01",4.1474,4.2242,4.0596,4.1255,977600.0],["1982-03-02",4.0158,4.1584,3.8731,3.8841,1373200.0],["1982-03-03",3.7524,3.7963,3.7085,3.7744,2811200.0],["1982-03-04",3.7524,3.8402,3.6647,3.7744,4486800.0],["1982-03-05",3.7524,3.8073,3.6976,3.7853,2571200.0],["1982-03-08",3.6866,3.8512,3.511,3.533,2307600.0],["1982-03-09",3.7271,3.8814,3.5617,3.7381,2858800.0],["1982-03-10",3.8153,3.9255,3.705,3.8373,1601600.0],["1982-03-11",3.8153,3.8704,3.7491,3.8153,1247200.0],["1982-03-12",3.7822,3.8263,3.7381,3.7601,1305600.0],["1982-03-15",3.8263,3.8925,3.7491,3.8814,1224400.0],["1982-03-16",3.8704,3.9255,3.8153,3.8263,1113200.0],["1982-03-17",3.8153,3.8704,3.7491,3.7601,759600.0],["1982-03-18",3.8153,3.8704,3.7601,3.8373,1245200.0],["1982-03-19",3.8373,3.8594,3.7601,3.7822,1400800.0],["1982-03-22",3.8594,3.9035,3.8042,3.9035,1125600.0],["1982-03-23",3.8814,3.9255,3.8263,3.9035,1092800.0],["1982-03-24",3.9255,3.9696,3.8704,3.9255,1596800.0],["1982-03-25",3.9255,3.9917,3.8594,3.8814,1070400.0],["1982-03-26",3.7932,3.8704,3.716,3.7491,1150400.0],["1982-03-29",3.7491,3.7932,3.694,3.7932,644800.0],["1982-03-30",3.7601,3.7822,3.7271,3.7601,793200.0],["1982-03-31",3.7712,3.8042,3.7381,3.7601,1119200.0],["1982-04-01",3.8153,3.9035,3.7271,3.9035,1167600.0],["1982-04-02",3.9917,4.0689,3.9145,4.0358,1537200.0],["1982-04-05",3.9696,4.0358,3.9035,3.9476,699600.0],["1982-04-06",3.9917,4.0358,3.9476,4.0248,776000.0],["1982-04-07",4.0689,4.102,4.0248,4.0689,1457600.0],["1982-04-08",4.1351,4.1902,4.0689,4.124,1549600.0],["1982-04-12",4.102,4.1351,4.0579,4.0689,884800.0],["1982-04-13",4.0689,4.113,4.0248,4.0358,804400.0],["1982-04-14",4.0027,4.0358,3.9696,4.0248,692800.0],["1982-04-15",3.9917,4.0138,3.9586,3.9917,452800.0],["1982-04-16",3.9917,4.0799,3.9807,4.0138,768800.0],["1982-04-19",3.9917,4.0248,3.9476,3.9586,713600.0],["1982-04-20",3.8704,3.9476,3.7932,3.8263,1103600.0],["1982-04-21",3.716,3.7822,3.6499,3.7271,2250800.0],["1982-04-22",3.8704,3.9586,3.7712,3.9586,2845600.0],["1982-04-23",4.102,4.1681,4.0358,4.1461,2343200.0],["1982-04-26",4.2233,4.3115,4.124,4.2343,2468000.0],["1982-04-27",4.1571,4.2343,4.0689,4.102,1718400.0],["1982-04-28",4.0909,4.1461,4.0358,4.113,1735600.0],["1982-04-29",4.102,4.1461,4.0579,4.0689,1164800.0],["1982-04-30",4.0909,4.124,4.0579,4.0579,911200.0],["1982-05-03",4.0799,4.124,4.0358,4.113,1023200.0],["1982-05-04",4.1792,4.2233,4.124,4.2122,1966800.0],["1982-05-05",4.1902,4.2453,4.124,4.1792,1378800.0],["1982-05-06",4.2233,4.2563,4.1902,4.2343,1312000.0],["1982-05-07",4.3225,4.3666,4.2674,4.3225,1761600.0],["1982-05-10",4.2674,4.3225,4.2012,4.2453,1481200.0],["1982-05-11",4.2784,4.3556,4.1902,4.3115,2420400.0],["1982-05-12",4.3225,4.3887,4.2453,4.2453,1472800.0],["1982-05-13",4.3115,4.3446,4.2674,4.3005,1064000.0],["1982-05-14",4.2784,4.3005,4.2563,4.3005,777600.0],["1982-05-17",4.2453,4.2784,4.2012,4.2122,871600.0],["1982-05-18",4.1681,4.2012,4.1351,4.1681,784800.0],["1982-05-19",4.113,4.1902,4.0358,4.0579,622800.0],["1982-05-20",4.0468,4.102,3.9917,4.102,1421200.0],["1982-05-21",4.1351,4.1571,4.102,4.1351,993600.0],["1982-05-24",4.102,4.1461,4.0579,4.1461,747600.0],["1982-05-25",4.1461,4.2012,4.0799,4.0799,988800.0],["1982-05-26",3.9917,4.0248,3.9586,3.9696,2038800.0],["1982-05-27",3.9586,3.9917,3.9255,3.9586,1097600.0],["1982-05-28",3.9145,3.9807,3.8373,3.8594,880000.0],["1982-06-01",3.9145,3.9476,3.8814,3.9476,1130400.0],["1982-06-02",3.8594,3.9476,3.7712,3.8042,1629200.0],["1982-06-03",3.716,3.8042,3.6168,3.716,2386800.0],["1982-06-04",3.6278,3.705,3.5506,3.6168,1426800.0],["1982-06-07",3.5727,3.6278,3.5065,3.6058,2116000.0],["1982-06-08",3.5605,3.6382,3.4829,3.5051,3626000.0],["1982-06-09",3.4052,3.4607,3.3387,3.4052,2973600.0],["1982-06-10",3.4718,3.5051,3.4274,3.5051,2408400.0],["1982-06-11",3.5938,3.6492,3.5383,3.6382,2722000.0],["1982-06-14",3.5938,3.6271,3.5494,3.5605,1371600.0],["1982-06-15",3.5161,3.5494,3.4829,3.5272,1032000.0],["1982-06-16",3.5161,3.5827,3.4385,3.4496,1276000.0],["1982-06-17",3.4163,3.4607,3.3719,3.383,1393200.0],["1982-06-18",3.3941,3.4163,3.3609,3.4052,1168000.0],["1982-06-21",3.4496,3.5051,3.383,3.4163,1160800.0],["1982-06-22",3.4718,3.5494,3.3941,3.5383,1119200.0],["1982-06-23",3.5938,3.6714,3.5161,3.6714,1660400.0],["1982-06-24",3.5938,3.6603,3.5161,3.5383,1463200.0],["1982-06-25",3.494,3.5272,3.4496,3.4496,887600.0],["1982-06-28",3.494,3.5272,3.4496,3.5051,1187600.0],["1982-06-29",3.4718,3.5272,3.4163,3.4496,905600.0],["1982-06-30",3.4385,3.494,3.383,3.3941,1291600.0],["1982-07-01",3.3387,3.4052,3.261,3.2721,1618800.0],["1982-07-02",3.2167,3.261,3.1723,3.1723,2031200.0],["1982-07-06",3.2278,3.2721,3.1723,3.2721,1334800.0],["1982-07-07",3.2832,3.3054,3.2499,3.261,1024800.0],["1982-07-08",3.2278,3.3054,3.1501,3.2943,2107600.0],["1982-07-09",3.3941,3.4829,3.2943,3.4385,1682800.0],["1982-07-12",3.2832,3.3276,3.2388,3.3276,1211600.0],["1982-07-13",3.2832,3.3165,3.2499,3.261,968800.0],["1982-07-14",3.2832,3.3276,3.2388,3.3276,1211600.0],["1982-07-15",3.3054,3.3609,3.2499,3.261,1389600.0],["1982-07-16",3.2721,3.3387,3.2056,3.2499,71600.0],["1982-07-19",3.2832,3.3498,3.2167,3.2499,928400.0],["1982-07-20",3.2388,3.2832,3.1834,3.2832,1279600.0],["1982-07-21",3.3054,3.3498,3.2499,3.261,1284800.0],["1982-07-22",3.3276,3.3609,3.2832,3.3498,1768800.0],["1982-07-23",3.4607,3.5272,3.383,3.5051,1998000.0],["1982-07-26",3.5272,3.5716,3.4718,3.4829,1618800.0],["1982-07-27",3.4496,3.5161,3.383,3.4052,1047200.0],["1982-07-28",3.3498,3.4052,3.2832,3.3165,1122800.0],["1982-07-29",3.3054,3.3609,3.2388,3.2832,2087600.0],["1982-07-30",3.2167,3.2832,3.139,3.1723,1843600.0],["1982-08-02",3.261,3.3054,3.2167,3.3054,1775600.0],["1982-08-03",3.2721,3.3165,3.2278,3.2499,1417200.0],["1982-08-04",3.2278,3.261,3.1834,3.1834,1465200.0],["1982-08-05",3.1501,3.2056,3.0836,3.1834,1702800.0],["1982-08-06",3.1612,3.2278,3.0946,3.1168,1114800.0],["1982-08-09",3.139,3.2167,3.0614,3.1834,1387600.0],["1982-08-10",3.1723,3.2388,3.0946,3.1057,1289600.0],["1982-08-11",3.0946,3.1279,3.0614,3.1168,991600.0],["1982-08-12",3.0836,3.1612,2.9948,3.017,1140000.0],["1982-08-13",3.017,3.0503,2.9837,3.0281,2291200.0],["1982-08-16",2.9061,3.0725,2.7286,2.7952,3632400.0],["1982-08-17",2.8395,2.9726,2.6953,2.9283,4498800.0],["1982-08-18",2.9283,3.0503,2.7952,2.9283,3756800.0],["1982-08-19",2.773,2.8839,2.6621,2.8728,3962400.0],["1982-08-20",2.9172,3.017,2.8174,3.017,3162800.0],["1982-08-23",3.0503,3.1279,2.9726,3.1279,3111600.0],["1982-08-24",3.2056,3.3054,3.1057,3.1945,2958800.0],["1982-08-25",3.261,3.3609,3.1612,3.3165,3545600.0],["1982-08-26",3.3387,3.4385,3.2388,3.2721,3864000.0],["1982-08-27",3.2278,3.2721,3.1834,3.2499,1279600.0],["1982-08-30",3.1945,3.2499,3.139,3.2388,1742400.0],["1982-08-31",3.261,3.2943,3.2278,3.2388,924000.0],["1982-09-01",3.2499,3.3165,3.1723,3.2167,2341600.0],["1982-09-02",3.2167,3.2721,3.1612,3.2499,1636800.0],["1982-09-03",3.4052,3.4607,3.3387,3.4607,4520400.0],["1982-09-07",3.404,3.4598,3.3482,3.3593,1275600.0],["1982-09-08",3.3817,3.4263,3.3259,3.3817,1636400.0],["1982-09-09",3.3147,3.3705,3.2477,3.3035,2248800.0],["1982-09-10",3.2589,3.3259,3.1919,3.2477,1358000.0],["1982-09-13",3.2924,3.3705,3.2031,3.3705,1347200.0],["1982-09-14",3.4375,3.4933,3.3705,3.4486,2354400.0],["1982-09-15",3.4486,3.4933,3.404,3.4933,1173200.0],["1982-09-16",3.3928,3.471,3.3035,3.3147,1657600.0],["1982-09-17",3.3259,3.3705,3.2701,3.3259,1515600.0],["1982-09-20",3.3259,3.3593,3.2812,3.337,1437200.0],["1982-09-21",3.3817,3.4151,3.3482,3.4151,1305600.0],["1982-09-22",3.3817,3.4598,3.3035,3.3035,1896400.0],["1982-09-23",3.3147,3.3482,3.2701,3.2701,1127200.0],["1982-09-24",3.2701,3.3147,3.2143,3.2589,1388800.0],["1982-09-27",3.1919,3.2477,3.1361,3.2143,1375600.0],["1982-09-28",3.1919,3.2254,3.1473,3.1808,1676000.0],["1982-09-29",3.1696,3.1919,3.1473,3.1696,1942400.0],["1982-09-30",3.125,3.1696,3.0692,3.125,1240400.0],["1982-10-01",3.1361,3.1808,3.0803,3.1696,2082800.0],["1982-10-04",3.1361,3.1696,3.0915,3.1361,2473600.0],["1982-10-05",3.1696,3.2254,3.1026,3.1026,2047200.0],["1982-10-06",3.0468,3.1138,2.9799,3.0915,3412000.0],["1982-10-07",3.337,3.5044,3.1585,3.2701,3465600.0],["1982-10-08",3.3147,3.3482,3.2701,3.337,2926400.0],["1982-10-11",3.4933,3.6049,3.3705,3.5044,5180400.0],["1982-10-12",3.7165,3.7946,3.5379,3.7723,4503600.0],["1982-10-13",3.962,4.1294,3.8058,3.9955,5331200.0],["1982-10-14",3.9732,4.1071,3.8281,3.8727,3882400.0],["1982-10-15",3.8392,3.9285,3.75,3.8504,2301200.0],["1982-10-18",3.9174,3.9955,3.8393,3.9955,1582000.0],["1982-10-19",3.9285,4.0401,3.8169,3.8616,2284400.0],["1982-10-20",3.8616,3.9509,3.7611,3.9509,1906000.0],["1982-10-21",3.8504,3.9843,3.7165,3.8393,2336800.0],["1982-10-22",3.8169,3.9174,3.7165,3.75,1726400.0],["1982-10-25",3.5602,3.6272,3.4821,3.5379,2618800.0],["1982-10-26",3.5268,3.5937,3.4598,3.5156,2934400.0],["1982-10-27",3.6272,3.7053,3.5491,3.6495,2566400.0],["1982-10-28",3.6272,3.6718,3.5714,3.5826,1262800.0],["1982-10-29",3.4263,3.5379,3.3035,3.3035,2125600.0],["1982-11-01",3.5044,3.5491,3.4486,3.5156,1555600.0],["1982-11-02",3.6272,3.6942,3.5491,3.5602,2200000.0],["1982-11-03",3.683,3.8393,3.5268,3.8169,3320400.0],["1982-11-04",3.8616,3.9397,3.7723,3.8281,3409600.0],["1982-11-05",3.7611,3.8281,3.683,3.7053,1910000.0],["1982-11-08",3.6718,3.7276,3.616,3.7053,2140000.0],["1982-11-09",3.8281,3.9732,3.683,3.9732,2636800.0],["1982-11-10",3.8839,3.9955,3.7723,3.8169,2106800.0],["1982-11-11",3.7611,3.8058,3.7053,3.7946,1131200.0],["1982-11-12",3.6384,3.7611,3.5044,3.5268,2440000.0],["1982-11-15",3.4821,3.5268,3.4375,3.471,1458400.0],["1982-11-16",3.4821,3.616,3.3482,3.5379,2288400.0],["1982-11-17",3.5602,3.5937,3.5268,3.5491,1258800.0],["1982-11-18",3.5379,3.5602,3.5044,3.5379,1360400.0],["1982-11-19",3.4709,3.5491,3.3928,3.3928,1290400.0],["1982-11-22",3.4598,3.5044,3.404,3.4151,1997200.0],["1982-11-23",3.471,3.5268,3.404,3.4486,1902400.0],["1982-11-24",3.4933,3.5491,3.4263,3.4598,1120400.0],["1982-11-26",3.4821,3.4933,3.4598,3.4933,1122000.0],["1982-11-29",3.471,3.5044,3.4375,3.4598,1156000.0],["1982-11-30",3.471,3.5044,3.4263,3.5044,2126400.0],["1982-12-01",3.5379,3.6384,3.4375,3.5268,2815600.0],["1982-12-02",3.5044,3.5379,3.4598,3.4598,1361200.0],["1982-12-03",3.4933,3.5379,3.4375,3.4375,1954000.0],["1982-12-06",3.5826,3.7053,3.4598,3.7053,1561200.0],["1982-12-07",3.8169,3.8951,3.7276,3.8281,4295200.0],["1982-12-08",3.8616,3.9397,3.7834,3.7946,3952000.0],["1982-12-09",3.8393,3.9174,3.75,3.8393,5464000.0],["1982-12-10",3.9174,3.9955,3.8392,3.9285,2856400.0],["1982-12-13",3.9732,4.0067,3.9397,3.9509,1903600.0],["1982-12-14",3.9051,4.0397,3.7704,3.7704,3252400.0],["1982-12-15",3.7592,3.8377,3.6806,3.8041,1979200.0],["1982-12-16",3.9163,3.9948,3.8265,3.9275,3153200.0],["1982-12-17",3.95,4.0173,3.8714,3.9724,2004000.0],["1982-12-20",3.9724,4.0173,3.9275,3.9275,1759600.0],["1982-12-21",3.9948,4.0846,3.9051,4.0285,2059200.0],["1982-12-22",4.0958,4.1519,4.0285,4.0958,4504800.0],["1982-12-23",4.1632,4.2081,4.1071,4.1744,2208400.0],["1982-12-27",4.2081,4.2529,4.1632,4.2305,2060000.0],["1982-12-28",4.1856,4.2866,4.0734,4.0846,1400800.0],["1982-12-29",4.0734,4.1295,4.0173,4.0622,832400.0],["1982-12-30",4.1295,4.1856,4.0734,4.1295,1206400.0],["1982-12-31",4.1744,4.2193,4.1295,4.1856,786800.0],["1983-01-03",4.1519,4.2193,4.0846,4.0958,1168000.0],["1983-01-04",4.1744,4.2866,4.051,4.2754,2361600.0],["1983-01-05",4.41,4.4886,4.3203,4.4549,5144400.0],["1983-01-06",4.5559,4.6681,4.4325,4.5896,5393200.0],["1983-01-07",4.5223,4.5896,4.4549,4.5335,4886800.0],["1983-01-10",4.4661,4.511,4.4213,4.4213,2617200.0],["1983-01-11",4.4325,4.4886,4.3764,4.4213,3190800.0],["1983-01-12",4.4886,4.5784,4.3876,4.4661,3098400.0],["1983-01-13",4.3988,4.4437,4.3539,4.3539,1771200.0],["1983-01-14",4.4886,4.5671,4.3988,4.4549,1484000.0],["1983-01-17",4.5335,4.5896,4.4774,4.5559,1956400.0],["1983-01-18",4.4549,4.511,4.3988,4.3988,1230000.0],["1983-01-19",4.3539,4.4325,4.2642,4.3203,2195200.0],["1983-01-20",4.5335,4.5896,4.4774,4.4998,3955200.0],["1983-01-21",4.4437,4.5223,4.3539,4.511,2693600.0],["1983-01-24",4.2193,4.2754,4.1519,4.2305,3075600.0],["1983-01-25",4.1295,4.1968,4.0509,4.1071,3198000.0],["1983-01-26",4.0622,4.1183,3.9948,4.0622,2243200.0],["1983-01-27",4.0734,4.1295,4.0173,4.1071,2212800.0],["1983-01-28",4.1295,4.1744,4.0846,4.1183,1439200.0],["1983-01-31",4.0958,4.1407,4.051,4.0734,2151600.0],["1983-02-01",3.9163,3.9612,3.8602,3.8602,2487600.0],["1983-02-02",3.7816,3.8602,3.7031,3.8602,3421200.0],["1983-02-03",3.8153,3.8714,3.7592,3.8265,2278400.0],["1983-02-04",3.8714,3.9275,3.8041,3.8939,2589200.0],["1983-02-07",4.0061,4.0734,3.9275,4.0173,2081200.0],["1983-02-08",4.0061,4.0509,3.95,3.9612,1041200.0],["1983-02-09",3.9163,3.9612,3.8714,3.9051,1574400.0],["1983-02-10",4.0173,4.1071,3.9275,4.0622,2496400.0],["1983-02-11",4.051,4.1071,3.9948,4.0397,2641600.0],["1983-02-14",4.0509,4.0958,4.0061,4.0509,1212800.0],["1983-02-15",4.0285,4.0734,3.9836,3.9836,1234400.0],["1983-02-16",3.9724,4.0061,3.9387,3.9612,1772800.0],["1983-02-17",3.9275,3.9724,3.8826,3.9275,1857200.0],["1983-02-18",3.95,3.9724,3.9163,3.9275,2232400.0],["1983-02-22",3.7368,3.8041,3.6582,3.6806,4041200.0],["1983-02-23",3.6694,3.7031,3.6358,3.6694,3806400.0],["1983-02-24",3.7816,3.8939,3.6694,3.8377,4174000.0],["1983-02-25",3.8265,3.8714,3.7704,3.8153,2057200.0],["1983-02-28",3.6021,3.6806,3.5123,3.5123,3375600.0],["1983-03-01",3.6358,3.6806,3.5909,3.6806,3762400.0],["1983-03-02",3.7929,3.8939,3.6919,3.7592,3073600.0],["1983-03-03",3.849,3.9275,3.7704,3.9051,2530400.0],["1983-03-04",3.8377,3.8714,3.8041,3.8265,1709200.0],["1983-03-07",3.8041,3.8602,3.748,3.7592,1322800.0],["1983-03-08",3.7696,3.8034,3.7244,3.7809,1841600.0],["1983-03-09",3.8599,3.9389,3.7696,3.9389,1890000.0],["1983-03-10",3.905,3.984,3.8147,3.8147,2618400.0],["1983-03-11",3.8034,3.8486,3.7583,3.7696,1342400.0],["1983-03-14",3.7809,3.826,3.7357,3.7696,1197600.0],["1983-03-15",3.8034,3.8486,3.7583,3.826,2134400.0],["1983-03-16",3.668,3.7922,3.5326,3.5439,3355600.0],["1983-03-17",3.5551,3.6003,3.4987,3.5326,3350000.0],["1983-03-18",3.51,3.5551,3.4648,3.4761,2733200.0],["1983-03-21",3.5213,3.589,3.4536,3.5777,3593600.0],["1983-03-22",3.5551,3.5664,3.4761,3.4874,2181200.0],["1983-03-23",3.4874,3.5664,3.4874,3.5551,1578000.0],["1983-03-24",3.5326,3.589,3.4874,3.5777,1445600.0],["1983-03-25",3.5777,3.6116,3.4874,3.4987,1140000.0],["1983-03-28",3.4987,3.5326,3.4649,3.4987,1345200.0],["1983-03-29",3.51,3.5777,3.51,3.5664,1136800.0],["1983-03-30",3.6454,3.6793,3.589,3.668,1759600.0],["1983-03-31",3.905,3.9276,3.6116,3.8599,6497200.0],["1983-04-04",3.8486,3.8937,3.826,3.8486,2092400.0],["1983-04-05",3.8824,3.8937,3.7019,3.7131,1876800.0],["1983-04-06",3.7131,3.7357,3.668,3.7131,1689600.0],["1983-04-07",3.747,3.7696,3.6567,3.7357,1520000.0],["1983-04-08",3.7809,3.8147,3.7357,3.8147,2130000.0],["1983-04-11",3.8599,3.905,3.826,3.8937,2394800.0],["1983-04-12",3.8824,3.8824,3.7809,3.826,1375600.0],["1983-04-13",3.8373,3.905,3.8034,3.8599,1793200.0],["1983-04-14",3.8824,3.9276,3.8599,3.905,1494400.0],["1983-04-15",3.905,3.9163,3.7357,3.7809,2340000.0],["1983-04-18",3.7809,3.8147,3.7131,3.747,1201200.0],["1983-04-19",3.7357,3.7696,3.7019,3.7357,1292400.0],["1983-04-20",3.7131,3.8486,3.7131,3.7809,1401200.0],["1983-04-21",3.826,3.8486,3.7131,3.7357,3144000.0],["1983-04-22",3.7244,3.7583,3.7019,3.7131,1236400.0],["1983-04-25",3.7019,3.7583,3.6454,3.6793,1504800.0],["1983-04-26",3.7921,3.9276,3.6567,3.9276,2420800.0],["1983-04-27",3.9614,4.0066,3.905,3.9389,3032800.0],["1983-04-28",3.9614,4.0066,3.9163,3.984,1680000.0],["1983-04-29",4.0404,4.1307,3.9502,4.0743,2980400.0],["1983-05-02",4.0743,4.1194,4.0179,4.0856,2519600.0],["1983-05-03",4.0969,4.2097,4.0856,4.1985,4716800.0],["1983-05-04",4.1533,4.221,4.0743,4.0969,2927200.0],["1983-05-05",4.0969,4.142,4.0404,4.0743,2505600.0],["1983-05-06",4.0517,4.1533,4.0517,4.1082,2126400.0],["1983-05-09",4.063,4.1533,4.0292,4.1082,1433200.0],["1983-05-10",4.1194,4.1985,4.0856,4.0856,2287200.0],["1983-05-11",4.1194,4.1985,4.0969,4.1759,2999600.0],["1983-05-12",4.1872,4.1984,4.0969,4.1307,2339600.0],["1983-05-13",4.1194,4.1985,4.1194,4.1872,3067200.0],["1983-05-16",4.1533,4.2097,4.1194,4.1533,2734800.0],["1983-05-17",4.1759,4.221,4.1307,4.221,2684000.0],["1983-05-18",4.2323,4.2662,4.142,4.221,2885200.0],["1983-05-19",4.1985,4.2436,4.1646,4.1646,1408400.0],["1983-05-20",4.142,4.2323,4.1307,4.2097,1856000.0],["1983-05-23",4.3113,4.3565,4.1872,4.3,2182000.0],["1983-05-24",4.3339,4.458,4.3339,4.4016,3488800.0],["1983-05-25",4.4242,4.4693,4.3903,4.4693,3894000.0],["1983-05-26",4.458,4.458,4.3113,4.3677,2494000.0],["1983-05-27",4.379,4.4242,4.3452,4.3677,1674800.0],["1983-05-31",4.3226,4.4355,4.3,4.379,1725200.0],["1983-06-01",4.3339,4.3677,4.2662,4.3,1594400.0],["1983-06-02",4.3113,4.3565,4.2662,4.3452,1425600.0],["1983-06-03",4.3113,4.3452,4.3,4.3113,922800.0],["1983-06-06",4.3,4.3452,4.2887,4.3226,895200.0],["1983-06-07",4.3217,4.3217,4.1062,4.1856,1733200.0],["1983-06-08",4.1742,4.2083,4.1175,4.1175,1316800.0],["1983-06-09",4.1402,4.299,4.1402,4.2877,1504800.0],["1983-06-10",4.2877,4.4011,4.2763,4.3784,1757600.0],["1983-06-13",4.4011,4.4238,4.3671,4.3897,1949600.0],["1983-06-14",4.3898,4.5259,4.3784,4.4918,1386000.0],["1983-06-15",4.4465,4.5032,4.4124,4.4692,1422400.0],["1983-06-16",4.5032,4.696,4.4691,4.628,2865200.0],["1983-06-17",4.6166,4.7868,4.6166,4.6733,3510400.0],["1983-06-20",4.7187,4.8094,4.7074,4.7641,2340400.0],["1983-06-21",4.7868,4.9569,4.7754,4.9456,2728800.0],["1983-06-22",5.093,5.2064,4.9796,5.1384,4712800.0],["1983-06-23",5.1044,5.1157,5.0476,5.0476,2285200.0],["1983-06-24",5.059,5.0703,4.9569,4.9796,1650800.0],["1983-06-27",4.9229,4.9456,4.8208,4.8435,1431200.0],["1983-06-28",4.8435,4.9002,4.7527,4.7641,1466000.0],["1983-06-29",4.73,4.8208,4.73,4.7868,1577600.0],["1983-06-30",4.8094,4.9456,4.7981,4.9002,1532400.0],["1983-07-01",4.9229,4.9682,4.9115,4.9682,658400.0],["1983-07-05",4.8435,5.059,4.8435,5.0476,2010400.0],["1983-07-06",5.0817,5.3993,5.059,5.3766,3968800.0],["1983-07-07",5.3312,5.3539,5.2405,5.2405,4383200.0],["1983-07-08",5.2178,5.2518,5.1611,5.1724,1203600.0],["1983-07-11",5.1838,5.1951,5.1497,5.1611,1209200.0],["1983-07-12",5.1724,5.2064,5.1157,5.1157,1116000.0],["1983-07-13",5.093,5.1044,5.0476,5.0817,1029600.0],["1983-07-14",5.127,5.1611,5.093,5.093,1123200.0],["1983-07-15",5.0703,5.0817,4.9909,5.025,1001200.0],["1983-07-18",5.0023,5.025,4.9682,4.9909,2026400.0],["1983-07-19",4.9909,5.0817,4.9796,5.0476,1300000.0],["1983-07-20",5.127,5.2405,5.1044,5.2405,2043600.0],["1983-07-21",5.2405,5.2518,5.1611,5.2065,1568400.0],["1983-07-22",5.2178,5.2518,5.1838,5.2178,1321600.0],["1983-07-25",5.1497,5.2972,5.1157,5.2632,985200.0],["1983-07-26",5.2858,5.3879,5.2858,5.3426,1953200.0],["1983-07-27",5.3199,5.3879,5.2972,5.3199,1722000.0],["1983-07-28",5.2858,5.2972,5.0817,5.093,1261200.0],["1983-07-29",5.0476,5.0476,4.8321,4.8775,2518000.0],["1983-08-01",4.8775,5.0363,4.8662,5.0023,1566800.0],["1983-08-02",5.0476,5.1384,5.025,5.0363,1228000.0],["1983-08-03",5.0363,5.127,5.0023,5.127,2460000.0],["1983-08-04",5.1497,5.1611,5.025,5.1044,1682800.0],["1983-08-05",5.1044,5.2745,5.093,5.2518,2485600.0],["1983-08-08",5.2632,5.2972,5.2178,5.2632,3814000.0],["1983-08-09",5.2518,5.3199,5.1157,5.3199,2644400.0],["1983-08-10",5.3085,5.4673,5.2972,5.4333,4175200.0],["1983-08-11",5.422,5.456,5.3766,5.4447,2446400.0],["1983-08-12",5.4446,5.5808,5.4446,5.5808,2718000.0],["1983-08-15",5.6375,5.6488,5.5694,5.5808,2314400.0],["1983-08-16",5.5581,5.6035,5.49,5.5241,1592800.0],["1983-08-17",5.5127,5.6829,5.5014,5.6148,2786000.0],["1983-08-18",5.6261,5.6375,5.49,5.5127,2244800.0],["1983-08-19",5.4673,5.6035,5.456,5.5467,2381200.0],["1983-08-22",5.6148,5.6148,5.5581,5.5808,1209600.0],["1983-08-23",5.5694,5.5808,5.4447,5.4447,1830800.0],["1983-08-24",5.4446,5.4446,5.3199,5.3426,1707600.0],["1983-08-25",5.3653,5.3879,5.2745,5.3539,2090800.0],["1983-08-26",5.2632,5.3426,5.2518,5.3312,1856800.0],["1983-08-29",5.2405,5.3879,5.2405,5.3879,1950800.0],["1983-08-30",5.3539,5.3766,5.2745,5.2859,1128400.0],["1983-08-31",5.1951,5.2745,5.1724,5.2065,2105200.0],["1983-09-01",5.1951,5.2972,5.1724,5.2518,1304400.0],["1983-09-02",5.2745,5.4673,5.2745,5.4673,1410800.0],["1983-09-06",5.5252,5.548,5.3885,5.3999,1594400.0],["1983-09-07",5.3657,5.3885,5.2974,5.2974,1322400.0],["1983-09-08",5.2518,5.3088,5.2176,5.2746,1667600.0],["1983-09-09",5.229,5.2632,5.2062,5.2404,1020800.0],["1983-09-12",5.286,5.3429,5.1037,5.1151,2078400.0],["1983-09-13",5.0923,5.0923,5.024,5.0581,1996400.0],["1983-09-14",5.0581,5.0923,5.0353,5.0581,1149600.0],["1983-09-15",5.0695,5.0923,5.0353,5.0467,978000.0],["1983-09-16",5.0809,5.1379,5.0581,5.0923,1228400.0],["1983-09-19",5.1151,5.2176,5.1151,5.1834,1441600.0],["1983-09-20",5.2518,5.2746,5.2062,5.229,1315600.0],["1983-09-21",5.1948,5.2176,5.0695,5.0809,1619200.0],["1983-09-22",5.0581,5.2062,5.0581,5.1721,1512400.0],["1983-09-23",5.1948,5.2746,5.1037,5.1607,1640000.0],["1983-09-26",5.1721,5.1721,5.0467,5.1379,1278000.0],["1983-09-27",5.1151,5.1265,4.967,5.0012,2757200.0],["1983-09-28",4.9898,5.0467,4.9784,5.0353,1180400.0],["1983-09-29",5.0581,5.1834,5.0581,5.1037,2837200.0],["1983-09-30",5.0809,5.0809,4.9556,4.9784,1207600.0],["1983-10-03",4.9442,4.9898,4.7619,4.8303,1799600.0],["1983-10-04",4.8303,4.8645,4.6936,4.7164,2922000.0],["1983-10-05",4.705,4.7391,4.6024,4.7278,1753200.0],["1983-10-06",4.8075,4.8986,4.7733,4.8986,1688000.0],["1983-10-07",4.8872,4.9784,4.7392,4.9328,1214800.0],["1983-10-10",4.91,5.1493,4.8759,5.1493,1437200.0],["1983-10-11",5.0695,5.1037,4.9556,4.9556,1708000.0],["1983-10-12",4.9556,5.0809,4.9328,4.9898,1111600.0],["1983-10-13",4.967,5.0012,4.8986,4.9214,915200.0],["1983-10-14",4.9328,4.9328,4.8531,4.8986,676800.0],["1983-10-17",4.967,5.0923,4.9214,5.024,912000.0],["1983-10-18",5.0012,5.0353,4.8531,4.8645,1048800.0],["1983-10-19",4.8986,4.9442,4.8531,4.9442,954400.0],["1983-10-20",4.9214,4.9214,4.8645,4.8645,859200.0],["1983-10-21",4.8759,4.8986,4.7391,4.7961,1204800.0],["1983-10-24",4.6936,4.8986,4.6936,4.8872,1778400.0],["1983-10-25",4.9214,4.9556,4.8872,4.9328,1186000.0],["1983-10-26",4.8986,4.9784,4.8759,4.91,926400.0],["1983-10-27",4.8303,4.8531,4.7961,4.7961,826000.0],["1983-10-28",4.7961,4.8303,4.7505,4.7961,818400.0],["1983-10-31",4.7961,4.8075,4.6822,4.7619,1476800.0],["1983-11-01",4.7619,4.7733,4.705,4.7619,724000.0],["1983-11-02",4.7619,4.91,4.7619,4.8531,1190000.0],["1983-11-03",4.8303,5.1151,4.7391,4.7391,1861600.0],["1983-11-04",4.705,4.7278,4.6822,4.705,1512400.0],["1983-11-07",4.6936,4.705,4.5797,4.591,1036000.0],["1983-11-08",4.5683,4.6024,4.5341,4.5341,1286800.0],["1983-11-09",4.5227,4.705,4.5227,4.705,1494400.0],["1983-11-10",4.705,4.7391,4.6936,4.7164,1054000.0],["1983-11-11",4.7164,4.7164,4.5797,4.6252,916400.0],["1983-11-14",4.6366,4.705,4.591,4.6024,1440800.0],["1983-11-15",4.6252,4.6252,4.5341,4.5569,833600.0],["1983-11-16",4.5797,4.6366,4.5683,4.6138,2006800.0],["1983-11-17",4.591,4.6594,4.591,4.6024,981200.0],["1983-11-18",4.5911,4.6024,4.3746,4.386,2831600.0],["1983-11-21",4.386,4.3974,4.2493,4.2835,2488000.0],["1983-11-22",4.2835,4.2949,4.2151,4.2151,4406400.0],["1983-11-23",4.2835,4.386,4.2835,4.386,2228000.0],["1983-11-25",4.4543,4.4543,4.386,4.4088,863600.0],["1983-11-28",4.4088,4.4885,4.3974,4.4543,1324400.0],["1983-11-29",4.4543,4.4999,4.4316,4.4885,2080000.0],["1983-11-30",4.4885,4.4885,4.3518,4.3632,1661200.0],["1983-12-01",4.329,4.3632,4.2835,4.3062,1378000.0],["1983-12-02",4.3062,4.3404,4.2835,4.3062,1340800.0],["1983-12-05",4.2949,4.4316,4.2721,4.386,1406800.0],["1983-12-06",4.3404,4.443,4.329,4.3974,1107200.0],["1983-12-07",4.386,4.4771,4.329,4.3518,1407200.0],["1983-12-08",4.329,4.4316,4.329,4.3518,1639600.0],["1983-12-09",4.3518,4.3518,4.2151,4.3176,2036800.0],["1983-12-12",4.329,4.4088,4.329,4.386,1583600.0],["1983-12-13",4.3296,4.4098,4.3067,4.3755,1804800.0],["1983-12-14",4.364,4.4098,4.3525,4.3525,1090400.0],["1983-12-15",4.3525,4.3525,4.2609,4.2953,1370400.0],["1983-12-16",4.3067,4.3296,4.2724,4.2724,1660800.0],["1983-12-19",4.2724,4.2953,4.1693,4.1693,1633200.0],["1983-12-20",4.1693,4.1693,4.0891,4.1578,1894000.0],["1983-12-21",4.1807,4.3411,4.1807,4.3182,2588800.0],["1983-12-22",4.3182,4.4213,4.3182,4.4098,1976400.0],["1983-12-23",4.3869,4.4213,4.364,4.3869,565200.0],["1983-12-27",4.3869,4.5931,4.3869,4.5816,1515600.0],["1983-12-28",4.5931,4.7534,4.5473,4.6962,2166800.0],["1983-12-29",4.6847,4.8451,4.6503,4.6503,2466400.0],["1983-12-30",4.6274,4.6503,4.5816,4.5816,1238800.0],["1984-01-03",4.5816,4.5931,4.5015,4.5015,1049600.0],["1984-01-04",4.49,4.7191,4.4671,4.6962,1858000.0],["1984-01-05",4.742,4.742,4.6274,4.6503,2577600.0],["1984-01-06",4.5931,4.616,4.5014,4.5587,2045200.0],["1984-01-09",4.4442,4.5014,4.4098,4.4671,1300800.0],["1984-01-10",4.2151,4.2953,4.2036,4.2265,4932400.0],["1984-01-11",4.2265,4.3411,4.2265,4.3067,2729600.0],["1984-01-12",4.3296,4.3755,4.3067,4.3755,1546000.0],["1984-01-13",4.4098,4.4098,4.2609,4.3067,1751600.0],["1984-01-16",4.3296,4.3525,4.2953,4.2953,1435600.0],["1984-01-17",4.2838,4.3525,4.2838,4.3182,1212000.0],["1984-01-18",4.3296,4.3525,4.1464,4.2151,3124400.0],["1984-01-19",4.2151,4.2495,4.1464,4.1922,2057200.0],["1984-01-20",4.238,4.3067,4.2266,4.2724,2206400.0],["1984-01-23",4.2609,4.3755,4.2495,4.2838,1493600.0],["1984-01-24",4.3067,4.49,4.2838,4.3755,2579600.0],["1984-01-25",4.4213,4.4785,4.3411,4.364,2272400.0],["1984-01-26",4.3869,4.4098,4.3296,4.3411,2492000.0],["1984-01-27",4.3525,4.3525,4.2151,4.2495,2109600.0],["1984-01-30",4.2609,4.2724,4.1464,4.1464,1919600.0],["1984-01-31",4.1693,4.2838,4.1464,4.2495,1916400.0],["1984-02-01",4.3067,4.3755,4.2838,4.3525,2164800.0],["1984-02-02",4.3296,4.3411,4.2036,4.2036,1452800.0],["1984-02-03",4.2151,4.2495,4.0204,4.0662,2948000.0],["1984-02-06",4.0318,4.1578,3.9975,4.0891,2084800.0],["1984-02-07",4.1006,4.1922,4.0089,4.1693,2664400.0],["1984-02-08",4.1464,4.2266,4.112,4.2151,2000800.0],["1984-02-09",4.1464,4.1922,4.112,4.1578,1497600.0],["1984-02-10",4.1464,4.1807,4.0547,4.0891,1890000.0],["1984-02-13",4.112,4.112,4.0204,4.0662,1628000.0],["1984-02-14",4.0777,4.1006,4.0204,4.0204,1507200.0],["1984-02-15",4.0433,4.112,4.0318,4.0318,1091600.0],["1984-02-16",4.0318,4.1807,3.9975,4.1006,2621200.0],["1984-02-17",4.0891,4.2036,4.0891,4.112,2444000.0],["1984-02-21",4.1349,4.2495,4.112,4.2151,1952000.0],["1984-02-22",4.238,4.4098,4.2266,4.3411,2662800.0],["1984-02-23",4.3411,4.3984,4.2151,4.3755,1577200.0],["1984-02-24",4.3984,4.4213,4.3411,4.3869,2504000.0],["1984-02-27",4.3296,4.5702,4.2838,4.49,3513600.0],["1984-02-28",4.3984,4.5244,4.3984,4.3984,2230000.0],["1984-02-29",4.3984,4.5244,4.3755,4.3984,1779600.0],["1984-03-01",4.4098,4.4556,4.3067,4.3869,1323600.0],["1984-03-02",4.4098,4.4785,4.3411,4.4327,1907600.0],["1984-03-05",4.4671,4.49,4.3525,4.364,1286000.0],["1984-03-06",4.3525,4.4098,4.3525,4.3525,1438400.0],["1984-03-07",4.3182,4.3411,4.2266,4.2838,1405200.0],["1984-03-08",4.3067,4.3755,4.2953,4.3067,1362800.0],["1984-03-09",4.3296,4.3755,4.2953,4.3067,895200.0],["1984-03-12",4.3182,4.4671,4.3182,4.4671,1967600.0],["1984-03-13",4.5141,4.5832,4.491,4.5141,2590000.0],["1984-03-14",4.5026,4.6177,4.491,4.5371,3866000.0],["1984-03-15",4.5601,4.6753,4.5486,4.6292,3480000.0],["1984-03-16",4.6983,4.7098,4.6292,4.6523,3930000.0],["1984-03-19",4.5601,4.6868,4.5371,4.6638,1520800.0],["1984-03-20",4.6638,4.825,4.6177,4.7904,3160400.0],["1984-03-21",4.7329,4.802,4.7213,4.7213,3031600.0],["1984-03-22",4.6753,4.6868,4.6062,4.6407,1780800.0],["1984-03-23",4.6407,4.7904,4.6292,4.7789,1762000.0],["1984-03-26",4.7559,4.8595,4.7213,4.8135,2178400.0],["1984-03-27",4.8365,4.9401,4.825,4.9171,2959600.0],["1984-03-28",4.9286,5.0092,4.9286,4.9286,3524400.0],["1984-03-29",4.9056,4.9171,4.8135,4.8135,1699200.0],["1984-03-30",4.802,4.8941,4.802,4.871,1371600.0],["1984-04-02",4.8711,4.9401,4.848,4.8595,2620800.0],["1984-04-03",4.848,4.9401,4.848,4.9401,2129600.0],["1984-04-04",4.9056,4.9632,4.8941,4.9056,1810800.0],["1984-04-05",4.9056,4.9632,4.8826,4.8826,1887200.0],["1984-04-06",4.8595,4.9056,4.825,4.8365,1796400.0],["1984-04-09",4.871,4.871,4.7559,4.7559,1677200.0],["1984-04-10",4.7559,4.8826,4.7559,4.7904,1211600.0],["1984-04-11",4.7674,4.802,4.7444,4.7444,1395200.0],["1984-04-12",4.7674,4.9286,4.7329,4.9286,1632400.0],["1984-04-13",4.9056,5.0553,4.8941,4.9747,2792800.0],["1984-04-16",4.9286,5.0207,4.9286,4.9977,1262800.0],["1984-04-17",4.9862,5.0438,4.9862,4.9862,2109200.0],["1984-04-18",4.9862,4.9862,4.8826,4.9056,2083200.0],["1984-04-19",4.8941,4.9632,4.871,4.9517,1242800.0],["1984-04-23",4.9517,4.9632,4.8595,4.8595,721200.0],["1984-04-24",4.8365,4.9632,4.8365,4.9401,1624000.0],["1984-04-25",4.9401,5.0438,4.9056,5.0207,2164800.0],["1984-04-26",5.0668,5.0668,5.0323,5.0553,2701600.0],["1984-04-27",5.0323,5.0438,4.9747,4.9977,2532400.0],["1984-04-30",4.9747,5.0323,4.9286,5.0207,1346400.0],["1984-05-01",4.9977,5.0092,4.9286,4.9401,1419200.0],["1984-05-02",4.9286,4.9862,4.8941,4.9056,1118800.0],["1984-05-03",4.8941,4.8941,4.8135,4.825,763600.0],["1984-05-04",4.825,4.848,4.7213,4.7444,2385600.0],["1984-05-07",4.7444,4.8135,4.7329,4.7789,740400.0],["1984-05-08",4.802,4.825,4.7674,4.8135,1130400.0],["1984-05-09",4.7904,4.8595,4.7098,4.7674,1795200.0],["1984-05-10",4.7674,4.8135,4.7098,4.7098,1948400.0],["1984-05-11",4.6868,4.7213,4.6062,4.6523,1193600.0],["1984-05-14",4.6177,4.6638,4.6062,4.6177,1289200.0],["1984-05-15",4.6177,4.7444,4.6177,4.7098,1345600.0],["1984-05-16",4.7098,4.7559,4.7098,4.7329,1148800.0],["1984-05-17",4.7329,4.7559,4.7098,4.7213,990000.0],["1984-05-18",4.7444,4.7674,4.6753,4.7098,1869200.0],["1984-05-21",4.7674,4.802,4.7098,4.7098,1214000.0],["1984-05-22",4.6523,4.6983,4.6407,4.6638,1120400.0],["1984-05-23",4.6638,4.6868,4.5141,4.5256,1607200.0],["1984-05-24",4.5256,4.5601,4.3759,4.4219,2088400.0],["1984-05-25",4.3759,4.4219,4.3759,4.3874,1050400.0],["1984-05-29",4.3989,4.4219,4.3529,4.3759,1578800.0],["1984-05-30",4.3529,4.5601,4.2838,4.4104,2145200.0],["1984-05-31",4.3874,4.4219,4.3413,4.3989,1052000.0],["1984-06-01",4.4219,4.5026,4.4219,4.491,1172400.0],["1984-06-04",4.5371,4.5832,4.4795,4.5141,1143600.0],["1984-06-05",4.5382,4.5729,4.434,4.515,1071200.0],["1984-06-06",4.5381,4.6539,4.5034,4.6539,1717600.0],["1984-06-07",4.6308,4.6539,4.6076,4.6308,1300800.0],["1984-06-08",4.5845,4.7002,4.5729,4.6886,1032400.0],["1984-06-11",4.6771,4.7002,4.4803,4.5381,1098000.0],["1984-06-12",4.4687,4.4918,4.4224,4.4687,1200400.0],["1984-06-13",4.4455,4.4687,4.3529,4.3992,905600.0],["1984-06-14",4.3761,4.3877,4.2719,4.3182,1261600.0],["1984-06-15",4.3182,4.3298,4.1214,4.1214,1628800.0],["1984-06-18",4.0751,4.2371,4.0751,4.2024,2130000.0],["1984-06-19",4.2603,4.3298,4.2487,4.3182,1653200.0],["1984-06-20",4.2487,4.3529,4.2372,4.3182,2005600.0],["1984-06-21",4.2835,4.3761,4.2487,4.2719,1576000.0],["1984-06-22",4.2603,4.295,4.1908,4.2603,1148800.0],["1984-06-25",4.2835,4.3066,4.2371,4.2719,916400.0],["1984-06-26",4.2256,4.2371,4.1214,4.1561,2161200.0],["1984-06-27",4.133,4.214,4.0982,4.1214,1105600.0],["1984-06-28",4.133,4.2256,4.133,4.1908,1144400.0],["1984-06-29",4.2371,4.2719,4.1677,4.1908,1499200.0],["1984-07-02",4.1908,4.1908,4.1445,4.1793,1104400.0],["1984-07-03",4.1561,4.2024,4.1214,4.133,1022000.0],["1984-07-05",4.133,4.1445,4.0867,4.0982,1620800.0],["1984-07-06",4.0867,4.0867,3.9593,3.9825,2062400.0],["1984-07-09",3.9593,3.9709,3.8783,3.9477,1545200.0],["1984-07-10",3.9593,4.0172,3.9361,3.9593,1728000.0],["1984-07-11",3.9477,4.0288,3.9246,3.9362,1854800.0],["1984-07-12",3.913,3.9709,3.8898,3.8898,1900400.0],["1984-07-13",3.9246,3.994,3.9246,3.9477,1182000.0],["1984-07-16",3.9709,4.0172,3.9593,3.9825,1622800.0],["1984-07-17",3.994,4.0172,3.9593,3.994,998800.0],["1984-07-18",3.9709,3.9709,3.9014,3.9246,1229600.0],["1984-07-19",3.8898,4.0751,3.8898,3.9825,2207600.0],["1984-07-20",3.9825,4.0403,3.9593,4.0403,1541200.0],["1984-07-23",3.9362,4.0056,3.9362,4.0056,2253600.0],["1984-07-24",3.9477,3.994,3.9014,3.9014,1580800.0],["1984-07-25",3.8898,3.9246,3.8435,3.8667,1550400.0],["1984-07-26",3.8898,3.9014,3.8204,3.832,2058000.0],["1984-07-27",3.832,3.8435,3.7393,3.7625,1669600.0],["1984-07-30",3.7393,3.7741,3.6583,3.6583,1422000.0],["1984-07-31",3.6583,3.693,3.4499,3.6699,3282000.0],["1984-08-01",3.7625,3.8783,3.7509,3.8435,3932400.0],["1984-08-02",3.8551,3.9361,3.7972,3.913,4192000.0],["1984-08-03",3.9709,4.2371,3.9593,4.1793,4012000.0],["1984-08-06",4.1677,4.3992,4.1445,4.214,4216000.0],["1984-08-07",4.1214,4.1908,4.0866,4.1098,2602800.0],["1984-08-08",4.133,4.2719,4.1214,4.214,3187200.0],["1984-08-09",4.1677,4.3645,4.1677,4.295,2677600.0],["1984-08-10",4.3992,4.4224,4.2603,4.3066,3672400.0],["1984-08-13",4.2835,4.3066,4.2487,4.2835,828800.0],["1984-08-14",4.3066,4.3298,4.2603,4.2603,962800.0],["1984-08-15",4.2371,4.2603,4.1561,4.1793,1138400.0],["1984-08-16",4.133,4.2487,4.133,4.2024,1288000.0],["1984-08-17",4.214,4.2719,4.214,4.2256,1035600.0],["1984-08-20",4.2487,4.3298,4.2256,4.3182,1032400.0],["1984-08-21",4.3298,4.5381,4.3298,4.4803,2894400.0],["1984-08-22",4.4918,4.5613,4.4803,4.4918,2930800.0],["1984-08-23",4.4687,4.5034,4.4571,4.4803,1021200.0],["1984-08-24",4.4571,4.5266,4.4571,4.515,1080800.0],["1984-08-27",4.4918,4.4918,4.4571,4.4918,860800.0],["1984-08-28",4.4918,4.515,4.4571,4.4918,2129200.0],["1984-08-29",4.4803,4.5613,4.4571,4.5381,1545200.0],["1984-08-30",4.4918,4.5381,4.4803,4.5034,716400.0],["1984-08-31",4.4687,4.4803,4.4224,4.4687,620800.0],["1984-09-04",4.3918,4.4267,4.3918,4.4035,995600.0],["1984-09-05",4.3685,4.4034,4.287,4.2986,1417600.0],["1984-09-06",4.3219,4.3569,4.2986,4.3336,1018400.0],["1984-09-07",4.3569,4.3802,4.252,4.252,822400.0],["1984-09-10",4.2171,4.3103,4.2171,4.2637,756000.0],["1984-09-11",4.3103,4.3569,4.2404,4.252,1179600.0],["1984-09-12",4.2287,4.2753,4.1938,4.252,1063200.0],["1984-09-13",4.2287,4.4733,4.2287,4.4267,1683600.0],["1984-09-14",4.4267,4.4733,4.3103,4.3452,1975600.0],["1984-09-17",4.2637,4.287,4.2404,4.252,1990400.0],["1984-09-18",4.2171,4.2753,4.1705,4.252,1834400.0],["1984-09-19",4.2404,4.2753,4.2171,4.2287,1635200.0],["1984-09-20",4.1821,4.2171,4.1472,4.1588,1600400.0],["1984-09-21",4.1239,4.2637,4.1239,4.2404,2586000.0],["1984-09-24",4.2637,4.287,4.2287,4.2404,914800.0],["1984-09-25",4.2171,4.2404,4.1705,4.1938,1428400.0],["1984-09-26",4.1938,4.2986,4.1938,4.2404,1117600.0],["1984-09-27",4.2637,4.3219,4.2637,4.2986,950000.0],["1984-09-28",4.3103,4.3219,4.252,4.287,836400.0],["1984-10-01",4.2404,4.2637,4.1938,4.2054,960400.0],["1984-10-02",4.1938,4.2637,4.1938,4.2404,1193600.0],["1984-10-03",4.2054,4.2404,4.1938,4.2054,752000.0],["1984-10-04",4.2054,4.252,4.2054,4.2287,1074400.0],["1984-10-05",4.2404,4.2637,4.2287,4.252,519200.0],["1984-10-08",4.252,4.2637,4.2171,4.2404,600800.0],["1984-10-09",4.2753,4.2753,4.1938,4.2054,1858400.0],["1984-10-10",4.1938,4.2054,4.054,4.1472,1769200.0],["1984-10-11",4.1472,4.1821,4.019,4.054,2155600.0],["1984-10-12",4.1355,4.1705,4.054,4.1472,1364400.0],["1984-10-15",4.1705,4.2287,4.1472,4.2287,1446800.0],["1984-10-16",4.1006,4.1122,4.0656,4.0889,2168400.0],["1984-10-17",4.0656,4.0889,3.8443,3.8443,6016000.0],["1984-10-18",3.8443,3.9375,3.7045,3.8443,7404000.0],["1984-10-19",3.8792,3.9025,3.7627,3.786,4052000.0],["1984-10-22",3.7744,3.8326,3.7511,3.8326,2202800.0],["1984-10-23",3.8326,3.8559,3.786,3.7977,2964400.0],["1984-10-24",3.786,3.8326,3.786,3.7977,2161600.0],["1984-10-25",3.8093,3.8559,3.7977,3.821,2238800.0],["1984-10-26",3.8093,3.821,3.7744,3.7977,1464400.0],["1984-10-29",3.786,3.8093,3.7744,3.7977,806800.0],["1984-10-30",3.786,3.9142,3.786,3.9025,2252800.0],["1984-10-31",3.8909,3.9258,3.8676,3.9025,1286400.0],["1984-11-01",3.9142,3.9724,3.9142,3.9258,1740800.0],["1984-11-02",3.9375,3.9724,3.9142,3.9608,1318800.0],["1984-11-05",3.9608,3.9608,3.8676,3.9142,1091600.0],["1984-11-06",3.9142,3.9375,3.8909,3.9258,1222000.0],["1984-11-07",3.8443,3.9142,3.7977,3.8559,1697600.0],["1984-11-08",3.8559,3.8559,3.8093,3.8326,1373200.0],["1984-11-09",3.8676,3.8909,3.821,3.8326,1426800.0],["1984-11-12",3.821,3.8559,3.8093,3.8443,657600.0],["1984-11-13",3.8676,3.8676,3.8093,3.8093,1430800.0],["1984-11-14",3.7977,3.8443,3.786,3.786,1886400.0],["1984-11-15",3.7977,3.8326,3.786,3.786,997200.0],["1984-11-16",3.8093,3.821,3.7394,3.7394,1468400.0],["1984-11-19",3.7627,3.786,3.7394,3.7394,990000.0],["1984-11-20",3.7394,3.7744,3.7394,3.7511,1148400.0],["1984-11-21",3.7394,3.7511,3.6812,3.7161,1812800.0],["1984-11-23",3.7045,3.8093,3.7045,3.7977,1457200.0],["1984-11-26",3.7744,3.7744,3.6113,3.6346,2658000.0],["1984-11-27",3.588,3.6113,3.5414,3.588,5068000.0],["1984-11-28",3.5647,3.5996,3.5181,3.588,2540800.0],["1984-11-29",3.5996,3.6229,3.5763,3.588,2149200.0],["1984-11-30",3.588,3.6346,3.5647,3.588,1431200.0],["1984-12-03",3.5763,3.6113,3.5763,3.588,1516800.0],["1984-12-04",3.5996,3.6462,3.553,3.6462,1912800.0],["1984-12-05",3.6579,3.6579,3.5996,3.6229,1084400.0],["1984-12-06",3.5763,3.5996,3.5531,3.588,2742800.0],["1984-12-07",3.5763,3.6229,3.5763,3.5763,1555200.0],["1984-12-10",3.5647,3.6346,3.5531,3.6113,1166000.0],["1984-12-11",3.5996,3.6229,3.588,3.5996,1851200.0],["1984-12-12",3.6113,3.6113,3.5181,3.5181,1408800.0],["1984-12-13",3.5065,3.5414,3.4832,3.4832,1838400.0],["1984-12-14",3.4832,3.5181,3.4482,3.4832,2545600.0],["1984-12-17",3.4599,3.4715,3.4133,3.4249,2723200.0],["1984-12-18",3.4648,3.5353,3.4531,3.5353,5140000.0],["1984-12-19",3.3826,3.5823,3.3709,3.3826,5816000.0],["1984-12-20",3.3826,3.5353,3.3709,3.5353,3436800.0],["1984-12-21",3.4766,3.5353,3.4531,3.5353,3291200.0],["1984-12-24",3.5471,3.5471,3.4766,3.5353,925200.0],["1984-12-26",3.4648,3.4883,3.4414,3.4766,1832800.0],["1984-12-27",3.4766,3.5236,3.4648,3.4766,1650800.0],["1984-12-28",3.5001,3.5353,3.4648,3.5236,2316400.0],["1984-12-31",3.5118,3.594,3.4766,3.5823,2132800.0],["1985-01-02",3.5823,3.6175,3.5588,3.5705,1460800.0],["1985-01-03",3.5236,3.5471,3.4061,3.4061,3055600.0],["1985-01-04",3.4296,3.4531,3.3122,3.3944,2186800.0],["1985-01-07",3.3944,3.4296,3.3239,3.3474,1922000.0],["1985-01-08",3.3591,3.3944,3.2417,3.2417,4296000.0],["1985-01-09",3.2887,3.3239,3.2417,3.3122,4900000.0],["1985-01-10",3.3591,3.5001,3.3122,3.4766,5412000.0],["1985-01-11",3.4531,3.4531,3.3591,3.3826,3935200.0],["1985-01-14",3.3709,3.5001,3.3709,3.4766,3116000.0],["1985-01-15",3.5236,3.594,3.5118,3.5471,8064000.0],["1985-01-16",3.5236,3.5353,3.4179,3.4648,3582000.0],["1985-01-17",3.4531,3.4883,3.4296,3.4648,3382000.0],["1985-01-18",3.4296,3.4766,3.3944,3.4531,3921200.0],["1985-01-21",3.4766,3.6293,3.4766,3.6058,4716000.0],["1985-01-22",3.641,3.6528,3.6058,3.6175,5400000.0],["1985-01-23",3.594,3.6997,3.594,3.688,3305200.0],["1985-01-24",3.641,3.7115,3.5823,3.6175,3990400.0],["1985-01-25",3.594,3.6293,3.5353,3.5588,2058400.0],["1985-01-28",3.5588,3.641,3.5471,3.594,3938800.0],["1985-01-29",3.5823,3.6175,3.5588,3.6175,3097200.0],["1985-01-30",3.6645,3.7585,3.641,3.6997,6164000.0],["1985-01-31",3.6997,3.7702,3.688,3.7585,4504000.0],["1985-02-01",3.7232,3.782,3.7232,3.7702,3099200.0],["1985-02-04",3.735,3.782,3.7232,3.7585,2776000.0],["1985-02-05",3.782,3.8172,3.7467,3.7585,3559200.0],["1985-02-06",3.7585,3.8054,3.7585,3.7702,2651600.0],["1985-02-07",3.782,3.8877,3.782,3.8407,2586800.0],["1985-02-08",3.8524,3.9347,3.8055,3.8994,3095600.0],["1985-02-11",3.8877,3.9346,3.8642,3.8877,1812000.0],["1985-02-12",3.8642,4.0169,3.8524,4.0169,3966800.0],["1985-02-13",4.0169,4.1226,4.0051,4.0756,4068000.0],["1985-02-14",4.0404,4.0756,3.9581,3.9699,2517200.0],["1985-02-15",3.9581,3.9816,3.8759,3.9112,2034800.0],["1985-02-19",3.8877,3.9699,3.8877,3.9581,1910000.0],["1985-02-20",3.9464,3.9699,3.8759,3.8877,2660000.0],["1985-02-21",3.8877,3.9347,3.8877,3.8994,2316400.0],["1985-02-22",3.8994,3.9464,3.8172,3.8289,1443200.0],["1985-02-25",3.8055,3.8524,3.7467,3.8055,1185200.0],["1985-02-26",3.8172,3.9229,3.8054,3.9112,1856000.0],["1985-02-27",3.9112,3.9816,3.9112,3.9346,2253200.0],["1985-02-28",3.9112,3.9816,3.9112,3.9464,1615200.0],["1985-03-01",3.9464,3.9816,3.9229,3.9346,2041200.0],["1985-03-04",3.9347,3.9934,3.9112,3.9464,1635600.0],["1985-03-05",3.9346,3.9464,3.8642,3.8642,2015200.0],["1985-03-06",3.8642,3.9112,3.7585,3.7585,3058800.0],["1985-03-07",3.735,3.7467,3.6997,3.6997,2877200.0],["1985-03-08",3.7232,3.7467,3.6763,3.6763,1782800.0],["1985-03-11",3.6997,3.6997,3.6293,3.6645,1761200.0],["1985-03-12",3.6456,3.7403,3.6337,3.6811,2289200.0],["1985-03-13",3.6574,3.7048,3.5864,3.5864,2229600.0],["1985-03-14",3.5746,3.6337,3.5746,3.5982,1956000.0],["1985-03-15",3.6101,3.6692,3.5864,3.5982,1828800.0],["1985-03-18",3.6101,3.6456,3.5982,3.6101,1646800.0],["1985-03-19",3.6101,3.7166,3.6101,3.6929,1894800.0],["1985-03-20",3.7284,3.7521,3.7166,3.7166,1691200.0],["1985-03-21",3.7166,3.7284,3.6574,3.6811,2126800.0],["1985-03-22",3.6692,3.6929,3.6101,3.6692,1103600.0],["1985-03-25",3.6456,3.6811,3.6219,3.6456,1285200.0],["1985-03-26",3.6219,3.7166,3.6219,3.6574,1798000.0],["1985-03-27",3.6456,3.6811,3.6337,3.6692,2225600.0],["1985-03-28",3.6692,3.6811,3.6219,3.6456,2021200.0],["1985-03-29",3.6574,3.6692,3.6101,3.6456,1340800.0],["1985-04-01",3.6456,3.6456,3.6101,3.6219,2173600.0],["1985-04-02",3.6219,3.6337,3.5509,3.5627,3426800.0],["1985-04-03",3.5864,3.5864,3.5154,3.5272,1612400.0],["1985-04-04",3.5154,3.5746,3.4917,3.5509,1934400.0],["1985-04-08",3.5746,3.5864,3.539,3.5627,1153600.0],["1985-04-09",3.5746,3.5864,3.539,3.5746,1570800.0],["1985-04-10",3.5627,3.6929,3.5627,3.6811,2020000.0],["1985-04-11",3.7048,3.7521,3.5864,3.6219,3020000.0],["1985-04-12",3.6101,3.6219,3.5746,3.5982,1830400.0],["1985-04-15",3.5864,3.6456,3.5864,3.6219,1578000.0],["1985-04-16",3.6219,3.6692,3.6101,3.6456,2361200.0],["1985-04-17",3.6456,3.6811,3.6456,3.6456,3054400.0],["1985-04-18",3.6692,3.7166,3.6574,3.7048,2748000.0],["1985-04-19",3.7048,3.7639,3.7048,3.7403,1318800.0],["1985-04-22",3.7521,3.8705,3.7521,3.8705,3674000.0],["1985-04-23",3.8468,3.8705,3.7876,3.8231,1882400.0],["1985-04-24",3.8231,3.8823,3.8231,3.8705,1338000.0],["1985-04-25",3.8586,3.8823,3.8231,3.8586,2464000.0],["1985-04-26",3.8823,3.8941,3.8231,3.8349,2294400.0],["1985-04-29",3.835,3.9533,3.8113,3.8586,2006000.0],["1985-04-30",3.8468,3.8468,3.7048,3.7048,4192000.0],["1985-05-01",3.7284,3.7403,3.6929,3.6929,2432400.0],["1985-05-02",3.6692,3.7521,3.6456,3.7284,1498800.0],["1985-05-03",3.7403,3.7521,3.6929,3.7403,1409200.0],["1985-05-06",3.7166,3.7521,3.6456,3.6456,1138800.0],["1985-05-07",3.6574,3.6929,3.6456,3.6811,1143200.0],["1985-05-08",3.6811,3.6811,3.6219,3.6456,1321200.0],["1985-05-09",3.6692,3.7166,3.6456,3.7048,1640400.0],["1985-05-10",3.6929,3.7403,3.6929,3.6929,1901600.0],["1985-05-13",3.6929,3.7048,3.6101,3.6811,1785600.0],["1985-05-14",3.6929,3.7521,3.6337,3.6337,1226000.0],["1985-05-15",3.6219,3.7403,3.6101,3.7166,4092000.0],["1985-05-16",3.7403,3.7876,3.7166,3.7876,2652400.0],["1985-05-17",3.7639,3.7876,3.6692,3.7758,1725200.0],["1985-05-20",3.8113,3.8231,3.7758,3.7994,2884000.0],["1985-05-21",3.7994,3.8349,3.7876,3.8349,5236000.0],["1985-05-22",3.8231,3.8349,3.7758,3.7994,2730400.0],["1985-05-23",3.7639,3.7994,3.7284,3.7521,1988000.0],["1985-05-24",3.6692,3.7284,3.6692,3.7166,1627200.0],["1985-05-28",3.7166,3.7403,3.6929,3.7166,1831200.0],["1985-05-29",3.6692,3.6811,3.5982,3.6219,2797200.0],["1985-05-30",3.5982,3.6337,3.5864,3.6101,2598400.0],["1985-05-31",3.5982,3.6219,3.5864,3.5982,2302800.0],["1985-06-03",3.5864,3.5864,3.5272,3.5509,2247200.0],["1985-06-04",3.6392,3.6392,3.5199,3.6392,2748000.0],["1985-06-05",3.675,3.6869,3.6511,3.663,2962000.0],["1985-06-06",3.6511,3.6511,3.5795,3.6272,2533600.0],["1985-06-07",3.5914,3.5914,3.5557,3.5676,1604000.0],["1985-06-10",3.5676,3.6272,3.5676,3.6272,1160800.0],["1985-06-11",3.6511,3.6988,3.6272,3.663,2272800.0],["1985-06-12",3.6392,3.663,3.5914,3.6153,1352800.0],["1985-06-13",3.5557,3.5795,3.5318,3.5676,1598800.0],["1985-06-14",3.5795,3.5914,3.5318,3.5557,1976400.0],["1985-06-17",3.5079,3.5079,3.4602,3.496,1698800.0],["1985-06-18",3.496,3.496,3.4005,3.4363,2846000.0],["1985-06-19",3.4363,3.4721,3.4244,3.4602,1809200.0],["1985-06-20",3.4483,3.4841,3.4363,3.4841,1428000.0],["1985-06-21",3.4602,3.6511,3.4602,3.6153,2782000.0],["1985-06-24",3.5914,3.6392,3.5676,3.6153,1599600.0],["1985-06-25",3.6153,3.675,3.6034,3.6272,2014800.0],["1985-06-26",3.6272,3.6392,3.5795,3.6034,1299600.0],["1985-06-27",3.6392,3.663,3.5557,3.6153,1803200.0],["1985-06-28",3.675,3.6869,3.6511,3.6869,3375600.0],["1985-07-01",3.6869,3.7108,3.6272,3.7108,2276800.0],["1985-07-02",3.6869,3.7346,3.675,3.6988,3096000.0],["1985-07-03",3.663,3.675,3.6272,3.6511,1567600.0],["1985-07-05",3.6392,3.663,3.6272,3.6511,1517200.0],["1985-07-08",3.6511,3.6511,3.6153,3.6511,1606000.0],["1985-07-09",3.6272,3.6392,3.6034,3.6272,2069600.0],["1985-07-10",3.6272,3.6511,3.6034,3.6272,1687600.0],["1985-07-11",3.5915,3.6392,3.5915,3.6272,2912400.0],["1985-07-12",3.6034,3.6392,3.5676,3.6153,3222000.0],["1985-07-15",3.5915,3.6153,3.5318,3.5437,1316000.0],["1985-07-16",3.496,3.5437,3.496,3.5318,4400000.0],["1985-07-17",3.5437,3.5557,3.5199,3.5557,3904000.0],["1985-07-18",3.5557,3.6153,3.5557,3.6034,2220800.0],["1985-07-19",3.5915,3.6392,3.5915,3.6272,1862800.0],["1985-07-22",3.6272,3.6272,3.5437,3.5795,1321200.0],["1985-07-23",3.6034,3.6272,3.5795,3.6034,3816800.0],["1985-07-24",3.6153,3.6511,3.5557,3.6392,3449200.0],["1985-07-25",3.6511,3.7108,3.6034,3.7108,4460000.0],["1985-07-26",3.7227,3.7824,3.7108,3.7704,2887200.0],["1985-07-29",3.7704,3.7824,3.6869,3.6869,1733600.0],["1985-07-30",3.7108,3.7585,3.6869,3.7585,1400800.0],["1985-07-31",3.7585,3.7704,3.675,3.6988,1496000.0],["1985-08-01",3.6869,3.6988,3.6153,3.675,1113600.0],["1985-08-02",3.6511,3.663,3.6034,3.6034,1005600.0],["1985-08-05",3.5914,3.6034,3.5557,3.5914,1517200.0],["1985-08-06",3.5914,3.6272,3.4841,3.5199,2012400.0],["1985-08-07",3.5079,3.5914,3.5079,3.5676,1427200.0],["1985-08-08",3.5795,3.5914,3.5318,3.5318,1280000.0],["1985-08-09",3.5199,3.5676,3.5079,3.5437,1512400.0],["1985-08-12",3.5676,3.6272,3.5676,3.6034,975600.0],["1985-08-13",3.5795,3.5915,3.5318,3.5437,1086400.0],["1985-08-14",3.5437,3.5676,3.5318,3.5318,874800.0],["1985-08-15",3.5318,3.5437,3.5079,3.5199,1414800.0],["1985-08-16",3.496,3.5318,3.496,3.5199,2182800.0],["1985-08-19",3.496,3.5199,3.4841,3.5079,902800.0],["1985-08-20",3.5079,3.5437,3.496,3.5318,1435600.0],["1985-08-21",3.5199,3.5318,3.5079,3.5318,1252800.0],["1985-08-22",3.5318,3.5557,3.5079,3.5079,969600.0],["1985-08-23",3.496,3.5199,3.4841,3.4841,713600.0],["1985-08-26",3.4841,3.5437,3.4841,3.5199,521200.0],["1985-08-27",3.5318,3.5676,3.5199,3.5437,669200.0],["1985-08-28",3.5079,3.5676,3.5079,3.5676,1059600.0],["1985-08-29",3.5437,3.5676,3.5199,3.5437,1456400.0],["1985-08-30",3.5437,3.5437,3.4841,3.496,896000.0],["1985-09-03",3.5008,3.5249,3.4647,3.5008,953200.0],["1985-09-04",3.5008,3.5128,3.4527,3.4527,1386800.0],["1985-09-05",3.4527,3.4888,3.3685,3.4767,1130000.0],["1985-09-06",3.4767,3.5489,3.4647,3.5249,981600.0],["1985-09-09",3.5008,3.5369,3.4767,3.4767,697600.0],["1985-09-10",3.4888,3.561,3.4647,3.5128,1682400.0],["1985-09-11",3.5008,3.5008,3.4286,3.4527,2026000.0],["1985-09-12",3.4166,3.4166,3.3564,3.3564,2929600.0],["1985-09-13",3.3444,3.3564,3.2121,3.2602,3757200.0],["1985-09-16",3.2722,3.3204,3.2602,3.2963,3019600.0],["1985-09-17",3.2963,3.2963,3.2602,3.2602,3153600.0],["1985-09-18",3.2482,3.2843,3.2361,3.2602,3116800.0],["1985-09-19",3.2722,3.3324,3.2602,3.3204,1823600.0],["1985-09-20",3.3204,3.3204,3.2482,3.2482,2089200.0],["1985-09-23",3.3083,3.3564,3.2722,3.3204,3037600.0],["1985-09-24",3.2843,3.3083,3.2602,3.2722,1471200.0],["1985-09-25",3.2602,3.2843,3.2001,3.2121,2808800.0],["1985-09-26",3.2001,3.3204,3.188,3.3204,2404800.0],["1985-09-30",3.2843,3.3324,3.2722,3.2963,2242400.0],["1985-10-01",3.3204,3.5008,3.3083,3.5008,2619200.0],["1985-10-02",3.4888,3.5008,3.3204,3.3564,3378000.0],["1985-10-03",3.3444,3.4046,3.3324,3.3925,1417600.0],["1985-10-04",3.4046,3.4046,3.3324,3.3444,1270400.0],["1985-10-07",3.3204,3.3204,3.2361,3.2722,1944000.0],["1985-10-08",3.2722,3.3083,3.2602,3.2963,872000.0],["1985-10-09",3.2963,3.3324,3.2843,3.3083,1027200.0],["1985-10-10",3.3083,3.3204,3.2361,3.2361,1044400.0],["1985-10-11",3.2482,3.2843,3.2361,3.2843,1194800.0],["1985-10-14",3.3083,3.3083,3.2722,3.2963,657600.0],["1985-10-15",3.3083,3.3083,3.2722,3.2843,1346000.0],["1985-10-16",3.2722,3.3564,3.2722,3.3564,1273200.0],["1985-10-17",3.2722,3.3083,3.2361,3.2361,2478000.0],["1985-10-18",3.2361,3.2963,3.188,3.2121,2069200.0],["1985-10-21",3.2001,3.2121,3.176,3.2001,1840800.0],["1985-10-22",3.2001,3.2241,3.176,3.2001,1930400.0],["1985-10-23",3.2001,3.2241,3.176,3.188,2888000.0],["1985-10-24",3.176,3.188,3.1158,3.176,2164800.0],["1985-10-25",3.176,3.188,3.1519,3.176,1512400.0],["1985-10-28",3.176,3.2001,3.1519,3.176,1670800.0],["1985-10-29",3.176,3.2361,3.176,3.2001,1828000.0],["1985-10-30",3.2121,3.2722,3.2001,3.2361,1855600.0],["1985-10-31",3.2361,3.2482,3.188,3.2001,1502400.0],["1985-11-01",3.188,3.2722,3.188,3.2722,2023600.0],["1985-11-04",3.2722,3.3204,3.2361,3.3083,1579200.0],["1985-11-05",3.2843,3.3444,3.2843,3.3204,1642000.0],["1985-11-06",3.2963,3.3083,3.2361,3.2722,1953600.0],["1985-11-07",3.2843,3.3564,3.2843,3.3204,2568400.0],["1985-11-08",3.2963,3.3444,3.2963,3.3444,1483600.0],["1985-11-11",3.3324,3.3564,3.3083,3.3564,1987600.0],["1985-11-12",3.3564,3.3925,3.3204,3.3925,3161600.0],["1985-11-13",3.3564,3.4286,3.3564,3.3685,2579600.0],["1985-11-14",3.3564,3.3805,3.3444,3.3685,2007600.0],["1985-11-15",3.3564,3.3564,3.2963,3.3204,1938800.0],["1985-11-18",3.2843,3.3204,3.2722,3.2843,2256000.0],["1985-11-19",3.2963,3.3204,3.2482,3.2602,2415600.0],["1985-11-20",3.2602,3.2602,3.2241,3.2482,2263600.0],["1985-11-21",3.2482,3.2843,3.2361,3.2722,3025600.0],["1985-11-22",3.3083,3.4527,3.2843,3.4166,5760000.0],["1985-11-25",3.4166,3.561,3.4046,3.5369,4840000.0],["1985-11-26",3.4888,3.5008,3.4286,3.4888,3240000.0],["1985-11-27",3.4647,3.4888,3.4527,3.4888,2075200.0],["1985-11-29",3.4888,3.5008,3.4046,3.4407,1831200.0],["1985-12-02",3.4166,3.4286,3.3564,3.3685,2355600.0],["1985-12-03",3.3444,3.3685,3.2963,3.3204,2436800.0],["1985-12-04",3.3083,3.3925,3.2963,3.3925,2126800.0],["1985-12-05",3.3685,3.4046,3.3083,3.3564,3058800.0],["1985-12-06",3.3685,3.4046,3.3204,3.4046,2327600.0],["1985-12-09",3.3444,3.3564,3.2241,3.2482,3586400.0],["1985-12-10",3.2482,3.2482,3.164,3.2241,3212800.0],["1985-12-11",3.176,3.2482,3.1519,3.176,4240000.0],["1985-12-12",3.176,3.4647,3.176,3.3805,8144000.0],["1985-12-13",3.4046,3.4046,3.3324,3.3925,4760000.0],["1985-12-16",3.3925,3.4166,3.3444,3.3925,4680000.0],["1985-12-17",3.3125,3.4217,3.3125,3.3125,3135200.0],["1985-12-18",3.3003,3.3489,3.3003,3.3489,2510000.0],["1985-12-19",3.3125,3.3731,3.3125,3.361,2685200.0],["1985-12-20",3.3489,3.4459,3.3367,3.3974,3931600.0],["1985-12-23",3.3731,3.3974,3.3489,3.3974,2494000.0],["1985-12-24",3.3853,3.3974,3.3731,3.3853,1042800.0],["1985-12-26",3.3731,3.4581,3.3731,3.4581,1350400.0],["1985-12-27",3.4823,3.4945,3.4459,3.4581,2477600.0],["1985-12-30",3.4338,3.5066,3.4338,3.5066,2792800.0],["1985-12-31",3.543,3.5915,3.5187,3.543,3067600.0],["1986-01-02",3.5551,3.5673,3.4581,3.4945,1694000.0],["1986-01-03",3.4945,3.5309,3.4823,3.5187,1395200.0],["1986-01-06",3.5187,3.5794,3.5066,3.5551,2134000.0],["1986-01-07",3.5673,3.6643,3.5673,3.6522,3030400.0],["1986-01-08",3.6522,3.6643,3.5551,3.5915,4520000.0],["1986-01-09",3.543,3.5915,3.4702,3.543,3752800.0],["1986-01-10",3.5551,3.6037,3.543,3.5673,2387200.0],["1986-01-13",3.5673,3.5794,3.4217,3.4217,4276000.0],["1986-01-14",3.4338,3.4459,3.3853,3.4338,3394000.0],["1986-01-15",3.4095,3.4459,3.3974,3.4338,1857200.0],["1986-01-16",3.4217,3.4338,3.361,3.3853,2398400.0],["1986-01-17",3.3246,3.3853,3.2882,3.3125,5184000.0],["1986-01-20",3.3003,3.361,3.2761,3.3489,3036800.0],["1986-01-21",3.3003,3.3125,3.2154,3.2518,3547600.0],["1986-01-22",3.179,3.2033,3.1547,3.1669,6228000.0],["1986-01-23",3.1426,3.179,3.0819,3.1547,3776000.0],["1986-01-24",3.1547,3.1911,3.1183,3.1669,3938000.0],["1986-01-27",3.1183,3.1547,3.094,3.1183,2153200.0],["1986-01-28",3.1062,3.1426,3.0819,3.1304,3781600.0],["1986-01-29",3.1062,3.1305,3.0576,3.0819,4240000.0],["1986-01-30",3.0576,3.1426,3.0576,3.1062,4040000.0],["1986-01-31",3.0819,3.2761,3.0819,3.2397,4240000.0],["1986-02-03",3.2397,3.3003,3.0698,3.1304,5160000.0],["1986-02-04",3.1183,3.1304,2.997,2.997,4400000.0],["1986-02-05",3.0212,3.0698,2.997,3.0576,3514800.0],["1986-02-06",3.0698,3.094,3.0212,3.094,2815200.0],["1986-02-07",3.0819,3.1547,3.0455,3.094,3011600.0],["1986-02-10",3.094,3.1426,3.0819,3.1183,3016800.0],["1986-02-11",3.1062,3.1062,3.0091,3.0212,4720000.0],["1986-02-12",3.0334,3.0576,3.0091,3.0334,3103600.0],["1986-02-13",3.0091,3.0334,2.912,2.9484,5720000.0],["1986-02-14",2.9363,2.9484,2.8635,2.912,5480000.0],["1986-02-18",2.8756,2.912,2.8392,2.8999,4120000.0],["1986-02-19",2.8756,2.8999,2.8392,2.8392,3474000.0],["1986-02-20",2.8392,2.9363,2.815,2.9363,3800000.0],["1986-02-21",2.9242,2.9727,2.8878,2.8878,4400000.0],["1986-02-24",2.8999,2.9484,2.8756,2.9363,4000000.0],["1986-02-25",2.9606,2.997,2.9606,2.9848,3627200.0],["1986-02-26",2.9606,2.9848,2.9242,2.9606,2893200.0],["1986-02-27",2.9606,2.9848,2.9363,2.9606,2911200.0],["1986-02-28",2.9848,2.997,2.8756,2.912,3694400.0],["1986-03-03",2.9242,2.9242,2.8756,2.8999,2892000.0],["1986-03-04",2.8756,2.8999,2.8635,2.8756,1746800.0],["1986-03-05",2.8635,2.8999,2.8271,2.8999,4000000.0],["1986-03-06",2.8878,2.8999,2.8635,2.8878,2996800.0],["1986-03-07",2.8635,2.8999,2.815,2.8271,3461600.0],["1986-03-10",2.8271,2.8999,2.8271,2.8878,2044000.0],["1986-03-11",3.0888,3.1133,2.9049,3.0888,4680000.0],["1986-03-12",3.1133,3.1501,3.0398,3.0643,3517200.0],["1986-03-13",3.052,3.0765,2.9907,3.0153,2560800.0],["1986-03-14",3.0398,3.0888,3.003,3.0643,2838000.0],["1986-03-17",3.0275,3.0888,3.0153,3.0888,2421200.0],["1986-03-18",3.0643,3.1378,3.052,3.0643,2009600.0],["1986-03-19",3.0765,3.1256,3.0643,3.1133,1872400.0],["1986-03-20",3.1256,3.1378,3.0888,3.1256,1850400.0],["1986-03-21",3.1256,3.1378,2.9785,3.0398,3544000.0],["1986-03-24",3.052,3.0643,3.0275,3.0398,1800000.0],["1986-03-25",3.052,3.0888,3.0398,3.052,1248000.0],["1986-03-26",3.0643,3.1256,3.0643,3.1133,1531200.0],["1986-03-27",3.1378,3.1869,3.1256,3.1501,2491600.0],["1986-03-31",3.1501,3.1623,3.1011,3.1133,1340000.0],["1986-04-01",3.1256,3.1378,3.0643,3.0765,3200800.0],["1986-04-02",3.1011,3.1501,3.0765,3.0888,1599600.0],["1986-04-03",3.1133,3.1501,3.0643,3.1011,1692000.0],["1986-04-04",3.1133,3.1378,3.0888,3.0888,2016800.0],["1986-04-07",3.1011,3.1378,3.052,3.0888,2519600.0],["1986-04-08",3.1133,3.1256,3.052,3.1256,1934800.0],["1986-04-09",3.1378,3.1501,3.0643,3.0888,1186400.0],["1986-04-10",3.0765,3.1501,3.0643,3.1133,1524000.0],["1986-04-11",3.1256,3.1501,3.0765,3.0888,1997200.0],["1986-04-14",3.1011,3.1133,3.0643,3.0643,1626800.0],["1986-04-15",3.1133,3.1133,3.0398,3.0398,2572400.0],["1986-04-16",3.0643,3.0643,3.003,3.003,1639200.0],["1986-04-17",3.0275,3.0398,2.9417,2.9785,3116800.0],["1986-04-18",2.954,2.9785,2.9049,2.9417,3335600.0],["1986-04-21",2.9295,3.0275,2.9295,3.0153,1958000.0],["1986-04-22",3.003,3.0153,2.9295,2.9417,2586400.0],["1986-04-23",2.9417,2.9662,2.9295,2.954,1457200.0],["1986-04-24",2.9417,3.003,2.9417,2.9785,2077200.0],["1986-04-25",3.003,3.0153,2.954,2.9785,1700000.0],["1986-04-28",2.9662,3.0153,2.9662,2.9907,1953600.0],["1986-04-29",2.9785,3.003,2.9662,2.9907,997600.0],["1986-04-30",2.9785,3.003,2.9417,2.9417,1482000.0],["1986-05-01",2.9417,2.9662,2.9172,2.9417,1885200.0],["1986-05-02",2.9417,2.9785,2.9295,2.954,1534400.0],["1986-05-05",2.9662,3.0153,2.954,2.9785,1691600.0],["1986-05-06",3.003,3.003,2.9417,2.9662,1224000.0],["1986-05-07",2.9662,2.9785,2.954,2.9662,1219200.0],["1986-05-08",3.003,3.0765,2.9907,3.0275,2112800.0],["1986-05-09",3.0275,3.0765,3.003,3.052,2030000.0],["1986-05-12",3.0398,3.1256,3.0275,3.1011,3191600.0],["1986-05-13",3.0765,3.1011,3.0275,3.0398,2759600.0],["1986-05-14",3.052,3.0643,2.954,2.9662,2746000.0],["1986-05-15",2.9907,2.9907,2.9172,2.9417,3275600.0],["1986-05-16",2.954,2.9662,2.9417,2.954,1888800.0],["1986-05-19",2.9785,2.9907,2.9417,2.9662,2299200.0],["1986-05-20",2.9907,3.0398,2.9785,3.003,1966000.0],["1986-05-21",3.0153,3.0153,2.9785,2.9907,1554800.0],["1986-05-22",3.003,3.0275,2.9785,3.0153,2162800.0],["1986-05-23",3.0398,3.0643,2.9907,3.003,3506800.0],["1986-05-27",3.0275,3.0765,3.0153,3.0765,2173200.0],["1986-05-28",3.0765,3.1133,3.0643,3.0765,3064000.0],["1986-05-29",3.1011,3.1256,3.0765,3.1133,2408000.0],["1986-05-30",3.1133,3.1869,3.1011,3.1746,2823200.0],["1986-06-02",3.1991,3.2236,3.1746,3.1991,4844000.0],["1986-06-03",3.2041,3.2164,3.1669,3.2041,2023600.0],["1986-06-04",3.2041,3.2164,3.1175,3.1175,1625600.0],["1986-06-05",3.1175,3.1669,3.1175,3.1669,1081600.0],["1986-06-06",3.1546,3.1793,3.1422,3.1669,1038400.0],["1986-06-09",3.1422,3.1422,3.068,3.0803,1828800.0],["1986-06-10",3.068,3.0804,2.9814,2.9938,2574400.0],["1986-06-11",3.0061,3.0432,2.9938,3.0309,1726400.0],["1986-06-12",3.0309,3.068,3.0185,3.068,1098000.0],["1986-06-13",3.068,3.1422,3.0556,3.1422,3406400.0],["1986-06-16",3.1422,3.1546,3.0927,3.1175,2162400.0],["1986-06-17",3.1175,3.1422,3.1051,3.1298,2391200.0],["1986-06-18",3.1422,3.1917,3.1175,3.1917,3982000.0],["1986-06-19",3.1793,3.1917,3.1546,3.1917,2094400.0],["1986-06-20",3.1793,3.2041,3.1546,3.2041,2864800.0],["1986-06-23",3.1669,3.2412,3.1669,3.2288,3879600.0],["1986-06-24",3.2041,3.2907,3.1917,3.2535,4400000.0],["1986-06-25",3.2659,3.3278,3.2535,3.2907,4760000.0],["1986-06-26",3.2907,3.303,3.2412,3.2535,2578800.0],["1986-06-27",3.2535,3.3649,3.2535,3.3649,5372000.0],["1986-06-30",3.3649,3.4515,3.3278,3.402,7132000.0],["1986-07-01",3.402,3.402,3.3154,3.3525,4280000.0],["1986-07-02",3.3525,3.4391,3.3401,3.3772,3675600.0],["1986-07-03",3.3896,3.3896,3.3401,3.3772,2567600.0],["1986-07-07",3.3525,3.3525,3.2412,3.2783,3251600.0],["1986-07-08",3.2535,3.3401,3.2041,3.3278,2582000.0],["1986-07-09",3.3649,3.4144,3.3525,3.3772,2924800.0],["1986-07-10",3.3896,3.402,3.3154,3.3896,2908000.0],["1986-07-11",3.3773,3.402,3.3401,3.3525,2140400.0],["1986-07-14",3.3401,3.3401,3.2783,3.2907,2300000.0],["1986-07-15",3.2164,3.2288,3.0309,3.068,5560000.0],["1986-07-16",3.068,3.1175,3.0432,3.1051,3244800.0],["1986-07-17",3.0309,3.0804,3.0309,3.0309,2630000.0],["1986-07-18",3.0185,3.0185,2.9443,2.9938,4240000.0],["1986-07-21",2.9938,3.0309,2.9443,3.0185,3831200.0],["1986-07-22",2.9814,3.0185,2.9443,2.969,2256000.0],["1986-07-23",2.969,2.9814,2.9319,2.9566,2422000.0],["1986-07-24",2.9319,2.9319,2.8206,2.9072,4600000.0],["1986-07-25",2.8824,2.9566,2.8577,2.9566,2799600.0],["1986-07-28",2.9566,2.9566,2.8206,2.87,1777200.0],["1986-07-29",2.87,2.87,2.8206,2.8453,1933600.0],["1986-07-30",2.8206,2.8948,2.7835,2.8948,2482800.0],["1986-07-31",2.87,2.8824,2.7958,2.8453,1746000.0],["1986-08-01",2.8206,2.8577,2.7834,2.7834,1481600.0],["1986-08-04",2.7711,2.9072,2.6969,2.8948,4400000.0],["1986-08-05",3.0185,3.1051,2.9443,3.0432,9360000.0],["1986-08-06",3.0432,3.0556,3.0061,3.0185,4000000.0],["1986-08-07",2.9938,3.0185,2.969,2.9814,1858400.0],["1986-08-08",2.9566,2.969,2.8948,2.9319,1901200.0],["1986-08-11",2.9566,2.969,2.9319,2.9319,2002000.0],["1986-08-12",2.9443,2.969,2.9319,2.9319,1730400.0],["1986-08-13",2.9443,2.9814,2.9443,2.9814,2935200.0],["1986-08-14",3.0061,3.1422,2.969,3.1422,3900000.0],["1986-08-15",3.1546,3.2288,3.0927,3.2041,3678800.0],["1986-08-18",3.1793,3.1917,3.1175,3.1422,4240000.0],["1986-08-19",3.1546,3.1669,3.0927,3.1175,1685200.0],["1986-08-20",3.1175,3.1546,3.0927,3.1546,7320000.0],["1986-08-21",3.1422,3.2041,3.1175,3.1669,2979600.0],["1986-08-22",3.1917,3.2041,3.1669,3.1793,2650800.0],["1986-08-25",3.1917,3.3154,3.1669,3.2164,4320000.0],["1986-08-26",3.2288,3.3525,3.2288,3.3278,4320000.0],["1986-08-27",3.3278,3.3896,3.303,3.3401,4040000.0],["1986-08-28",3.3278,3.3401,3.2659,3.3278,2923600.0],["1986-08-29",3.3525,3.3896,3.3401,3.3649,3244400.0],["1986-09-02",3.3324,3.3699,3.3075,3.3324,2639600.0],["1986-09-03",3.295,3.3324,3.2825,3.3324,2517200.0],["1986-09-04",3.3574,3.4947,3.3574,3.4198,5920000.0],["1986-09-05",3.4697,3.4947,3.4323,3.4448,5400000.0],["1986-09-08",3.4323,3.4448,3.3449,3.3699,3668000.0],["1986-09-09",3.3574,3.3699,3.3199,3.3199,2671600.0],["1986-09-10",3.3199,3.4697,3.3075,3.3824,3026800.0],["1986-09-11",3.3574,3.3574,3.1951,3.2451,3790800.0],["1986-09-12",3.2326,3.2326,3.1078,3.1577,3613200.0],["1986-09-15",3.1951,3.1951,3.0953,3.1827,2447600.0],["1986-09-16",3.1577,3.1577,3.1078,3.1327,1633200.0],["1986-09-17",3.1327,3.1327,3.0578,3.0578,1903200.0],["1986-09-18",3.0703,3.2201,3.0329,3.2201,3364000.0],["1986-09-19",3.1951,3.3449,3.1951,3.295,5320000.0],["1986-09-22",3.27,3.27,3.2201,3.2451,1656800.0],["1986-09-23",3.2451,3.3699,3.1951,3.3699,2457200.0],["1986-09-24",3.3449,3.3699,3.2575,3.3699,2153200.0],["1986-09-25",3.2825,3.2825,3.1203,3.2201,2760000.0],["1986-09-26",3.1951,3.3199,3.1702,3.3199,3242800.0],["1986-09-29",3.2825,3.5446,3.2825,3.3449,4280000.0],["1986-09-30",3.3699,3.4073,3.3324,3.3699,3535600.0],["1986-10-01",3.3449,3.3824,3.2201,3.3075,3533200.0],["1986-10-02",3.3199,3.4822,3.2825,3.4822,8468000.0],["1986-10-03",3.5446,3.5571,3.4448,3.4947,8212000.0],["1986-10-06",3.4448,3.4822,3.4073,3.4198,1705200.0],["1986-10-07",3.4448,3.4572,3.3574,3.3948,1779200.0],["1986-10-08",3.3948,3.4947,3.32,3.3948,6120000.0],["1986-10-09",3.3948,3.3948,3.2076,3.2825,12280000.0],["1986-10-10",3.2825,3.3449,3.27,3.3199,3766000.0],["1986-10-13",3.295,3.3199,3.27,3.3199,1506800.0],["1986-10-14",3.2825,3.295,3.2326,3.27,3948400.0],["1986-10-15",3.27,3.3574,3.2575,3.3075,5760000.0],["1986-10-16",3.3199,3.3699,3.2451,3.2825,2444000.0],["1986-10-17",3.2575,3.27,3.2201,3.2575,2388800.0],["1986-10-20",3.2575,3.3199,3.1827,3.2825,3080400.0],["1986-10-21",3.2451,3.2825,3.2201,3.27,2509200.0],["1986-10-22",3.2575,3.27,3.1452,3.1827,2491200.0],["1986-10-23",3.1702,3.3075,3.1327,3.3075,4720000.0],["1986-10-24",3.295,3.295,3.1702,3.2076,3366400.0],["1986-10-27",3.1951,3.2825,3.1702,3.1951,2586000.0],["1986-10-28",3.1827,3.2076,3.1827,3.1951,1828000.0],["1986-10-29",3.1951,3.2076,3.1577,3.1577,2008400.0],["1986-10-30",3.1827,3.27,3.1577,3.27,5400000.0],["1986-10-31",3.2451,3.2451,3.1702,3.1827,3085600.0],["1986-11-03",3.1702,3.2076,3.1452,3.1827,2333200.0],["1986-11-04",3.1702,3.2201,3.1577,3.2201,1793600.0],["1986-11-05",3.1827,3.4198,3.1827,3.3699,7640000.0],["1986-11-06",3.4198,3.4572,3.3824,3.4073,6920000.0],["1986-11-07",3.3948,3.4073,3.3199,3.3574,2792800.0],["1986-11-10",3.3449,3.4448,3.3199,3.3574,3181600.0],["1986-11-11",3.3199,3.3199,3.27,3.3199,4320000.0],["1986-11-12",3.3699,3.4323,3.3574,3.4323,4560000.0],["1986-11-13",3.4198,3.4198,3.3324,3.3324,2646000.0],["1986-11-14",3.3574,3.3699,3.3075,3.3574,2761200.0],["1986-11-17",3.295,3.3324,3.2825,3.2825,3502800.0],["1986-11-18",3.295,3.3075,3.1452,3.1702,4080000.0],["1986-11-19",3.1577,3.1827,3.1078,3.1577,5160000.0],["1986-11-20",3.1702,3.1827,3.1452,3.1827,2115200.0],["1986-11-21",3.1702,3.27,3.1702,3.2575,3228000.0],["1986-11-24",3.2451,3.295,3.2076,3.27,2356000.0],["1986-11-25",3.2076,3.2326,3.1951,3.2326,1532400.0],["1986-11-26",3.2076,3.2825,3.2076,3.2451,1621200.0],["1986-11-28",3.2575,3.3199,3.2326,3.3199,1186800.0],["1986-12-01",3.27,3.295,3.2201,3.27,1410000.0],["1986-12-02",3.3075,3.3449,3.27,3.3199,3122400.0],["1986-12-03",3.3199,3.3449,3.295,3.3449,2194000.0],["1986-12-04",3.3948,3.4323,3.3699,3.4073,4000000.0],["1986-12-05",3.3824,3.4822,3.3449,3.3699,3088800.0],["1986-12-08",3.3574,3.4073,3.3449,3.3699,2250400.0],["1986-12-09",3.3699,3.3824,3.3199,3.3324,2297200.0],["1986-12-10",3.3324,3.4448,3.3324,3.4198,4080000.0],["1986-12-11",3.3948,3.4198,3.2451,3.2451,4120000.0],["1986-12-12",3.3199,3.3449,3.2825,3.3449,3580000.0],["1986-12-15",3.3199,3.3324,3.2825,3.3199,8880000.0],["1986-12-16",3.325,3.3502,3.2998,3.325,1982800.0],["1986-12-17",3.2998,3.3124,3.2494,3.2998,1460400.0],["1986-12-18",3.2872,3.4761,3.2242,3.2242,2822800.0],["1986-12-19",3.2116,3.4257,3.199,3.4257,4880000.0],["1986-12-22",3.325,3.3502,3.2998,3.2998,2597200.0],["1986-12-23",3.3124,3.3376,3.2494,3.2494,3287200.0],["1986-12-24",3.2998,3.3124,3.2368,3.2494,1589200.0],["1986-12-26",3.2242,3.2494,3.2242,3.2368,566000.0],["1986-12-29",3.2494,3.2494,3.1739,3.199,2025600.0],["1986-12-30",3.199,3.199,3.1613,3.1864,2530400.0],["1986-12-31",3.2116,3.2242,3.1739,3.199,2252800.0],["1987-01-02",3.2242,3.2998,3.2242,3.262,1674400.0],["1987-01-05",3.2872,3.3376,3.2746,3.325,3093200.0],["1987-01-06",3.325,3.4131,3.3124,3.325,3316400.0],["1987-01-07",3.3502,3.3502,3.2872,3.2872,2392000.0],["1987-01-08",3.325,3.5013,3.3124,3.5013,7840000.0],["1987-01-09",3.5139,3.6273,3.4887,3.6021,10520000.0],["1987-01-12",3.5895,3.7532,3.5769,3.7028,9680000.0],["1987-01-13",3.7028,3.728,3.6273,3.665,5800000.0],["1987-01-14",3.665,3.7784,3.665,3.7154,7680000.0],["1987-01-15",3.7658,3.7658,3.665,3.6776,4640000.0],["1987-01-16",3.7028,3.728,3.6273,3.665,4360000.0],["1987-01-19",3.6776,3.728,3.6524,3.7154,3580000.0],["1987-01-20",3.7028,3.7406,3.6776,3.6902,4000000.0],["1987-01-21",3.6776,3.728,3.6399,3.6776,4600000.0],["1987-01-22",3.6776,3.7154,3.6273,3.6902,2299200.0],["1987-01-23",3.7028,3.7406,3.5769,3.6273,8320000.0],["1987-01-26",3.6147,3.6399,3.5643,3.6147,2962000.0],["1987-01-27",3.6273,3.6776,3.6147,3.6525,3206000.0],["1987-01-28",3.665,3.7154,3.6273,3.665,2426800.0],["1987-01-29",3.6776,3.6902,3.6273,3.6273,1918800.0],["1987-01-30",3.6524,3.665,3.6021,3.665,2193200.0],["1987-02-02",3.6902,3.7532,3.6776,3.7532,3932800.0],["1987-02-03",3.7658,3.8036,3.665,3.7658,4160000.0],["1987-02-04",3.8162,3.9673,3.8162,3.9421,11800000.0],["1987-02-05",3.9799,3.9925,3.8792,3.9043,8680000.0],["1987-02-06",3.9043,4.0051,3.8792,3.9673,4240000.0],["1987-02-09",3.9421,3.9799,3.9043,3.9043,2679600.0],["1987-02-10",3.9043,3.9295,3.854,3.9169,2695600.0],["1987-02-11",3.9169,3.9673,3.9169,3.9547,2349200.0],["1987-02-12",3.9673,3.9799,3.854,3.8666,4160000.0],["1987-02-13",3.854,3.9421,3.791,3.9421,3779600.0],["1987-02-17",3.9295,3.9925,3.9295,3.9799,3832400.0],["1987-02-18",3.9925,4.0051,3.9043,3.9295,3896800.0],["1987-02-19",3.9169,3.9295,3.8162,3.8917,3921200.0],["1987-02-20",3.8792,3.8917,3.8036,3.8414,2794800.0],["1987-02-23",3.8036,3.8288,3.7154,3.7406,2656800.0],["1987-02-24",3.6902,3.7532,3.6902,3.7154,1918400.0],["1987-02-25",3.665,3.7154,3.6524,3.6902,2569200.0],["1987-02-26",3.6273,3.7784,3.6147,3.7784,3424800.0],["1987-02-27",3.7532,3.8036,3.7532,3.791,2038800.0],["1987-03-02",3.728,3.7658,3.7154,3.728,1104800.0],["1987-03-03",3.7028,3.7784,3.6902,3.7784,6560000.0],["1987-03-04",3.7658,3.854,3.728,3.8414,4600000.0],["1987-03-05",3.854,3.9169,3.8414,3.9043,2959600.0],["1987-03-06",3.854,3.9673,3.854,3.9547,4240000.0],["1987-03-09",3.9169,3.9295,3.8666,3.8792,2876400.0],["1987-03-10",3.8715,3.9223,3.8715,3.8842,1921600.0],["1987-03-11",3.9096,3.935,3.8588,3.8588,2304400.0],["1987-03-12",3.8588,3.8842,3.8335,3.8461,2756800.0],["1987-03-13",3.8715,3.8842,3.8208,3.8208,1617600.0],["1987-03-16",3.77,3.8081,3.7319,3.7954,3419200.0],["1987-03-17",3.8081,3.9985,3.7954,3.9985,7600000.0],["1987-03-18",4.0619,4.0873,4.0112,4.0619,10720000.0],["1987-03-19",4.0239,4.0746,4.0112,4.0239,2236800.0],["1987-03-20",4.0239,4.0619,3.9731,4.0619,4480000.0],["1987-03-23",4.1127,4.1762,4.0873,4.1127,5320000.0],["1987-03-24",4.1254,4.2143,4.1254,4.1762,3772400.0],["1987-03-25",4.1635,4.1889,4.0112,4.0746,4760000.0],["1987-03-26",4.1635,4.1635,4.1,4.1381,3430400.0],["1987-03-27",4.1508,4.1508,4.0619,4.0873,2462400.0],["1987-03-30",3.9604,4.0492,3.9223,4.0112,3389200.0],["1987-03-31",4.1127,4.1127,4.0366,4.1,4160000.0],["1987-04-01",4.0366,4.2396,4.0239,4.227,4480000.0],["1987-04-02",4.3158,4.392,4.2904,4.3666,11200000.0],["1987-04-03",4.3793,4.5443,4.3158,4.5443,7800000.0],["1987-04-06",4.5316,4.5316,4.4681,4.4808,3885200.0],["1987-04-07",4.4427,4.5189,4.4174,4.4301,4520000.0],["1987-04-08",4.4554,4.4554,4.227,4.3539,2943200.0],["1987-04-09",4.3285,4.3285,4.227,4.227,4120000.0],["1987-04-10",4.1889,4.3285,4.1889,4.2396,4840000.0],["1987-04-13",4.2143,4.227,4.1254,4.1254,2854800.0],["1987-04-14",4.0873,4.1127,3.9985,4.0746,5800000.0],["1987-04-15",4.1635,4.227,4.1381,4.227,3667600.0],["1987-04-16",4.3412,4.3793,4.2777,4.3158,4280000.0],["1987-04-20",4.3285,4.3285,4.2523,4.265,2130800.0],["1987-04-21",4.2016,4.3031,4.1254,4.2904,5320000.0],["1987-04-22",4.3158,4.3158,4.1127,4.1127,3521600.0],["1987-04-23",4.2016,4.2016,4.0873,4.1127,3078800.0],["1987-04-24",4.0873,4.1889,4.0619,4.0619,2823600.0],["1987-04-27",4.0112,4.2016,4.0112,4.1508,3215600.0],["1987-04-28",4.1762,4.1889,4.0873,4.0873,4000000.0],["1987-04-29",4.1,4.1127,4.0366,4.0746,2825600.0],["1987-04-30",4.1,4.227,4.0873,4.1508,2695600.0],["1987-05-01",4.1508,4.2143,4.1,4.1508,2199200.0],["1987-05-04",4.1381,4.2396,4.1254,4.2396,2374800.0],["1987-05-05",4.265,4.3031,4.2523,4.3031,3054000.0],["1987-05-06",4.3412,4.5951,4.3285,4.5824,7680000.0],["1987-05-07",4.6205,4.6458,4.5697,4.5824,6760000.0],["1987-05-08",4.5951,4.6078,4.4681,4.5189,2881200.0],["1987-05-11",4.5316,4.6839,4.5062,4.5189,8920000.0],["1987-05-12",4.5443,4.6458,4.5062,4.6205,3425600.0],["1987-05-13",4.6712,4.6712,4.5824,4.5951,2719600.0],["1987-05-14",4.6205,4.6331,4.4427,4.5062,2098400.0],["1987-05-15",4.5316,4.5316,4.392,4.4174,2756400.0],["1987-05-18",4.4301,4.5062,4.392,4.5062,2143600.0],["1987-05-19",4.5189,4.5443,4.2777,4.3031,3262400.0],["1987-05-20",4.2904,4.4174,4.2016,4.2143,4400000.0],["1987-05-21",4.265,4.2777,4.2396,4.2523,2071600.0],["1987-05-22",4.2904,4.392,4.2777,4.3666,2086400.0],["1987-05-26",4.3539,4.4301,4.3539,4.4301,1538000.0],["1987-05-27",4.4047,4.4174,4.3285,4.3285,2149200.0],["1987-05-28",4.3285,4.392,4.2777,4.3158,1622400.0],["1987-05-29",4.3412,4.3666,4.2777,4.3158,1364800.0],["1987-06-01",4.3285,4.4174,4.3285,4.3793,3410400.0],["1987-06-02",4.4227,4.4611,4.3716,4.4227,1845200.0],["1987-06-03",4.4739,4.525,4.4483,4.4867,1641200.0],["1987-06-04",4.5122,4.5122,4.4739,4.5122,2404800.0],["1987-06-05",4.4739,4.4866,4.41,4.4227,1336400.0],["1987-06-08",4.4355,4.5378,4.41,4.5122,1448800.0],["1987-06-09",4.525,4.5633,4.4994,4.5506,2572800.0],["1987-06-10",4.525,4.5889,4.5122,4.5506,2057600.0],["1987-06-11",4.5506,4.6017,4.525,4.5633,1473200.0],["1987-06-12",4.5889,4.5889,4.525,4.525,2186800.0],["1987-06-15",4.525,4.5506,4.4739,4.4739,1501200.0],["1987-06-16",4.4994,4.6017,4.4867,4.6017,2272800.0],["1987-06-17",4.6017,4.6145,4.4994,4.5761,2294000.0],["1987-06-18",4.6017,4.6145,4.5633,4.5889,1929600.0],["1987-06-19",4.5889,4.64,4.5761,4.6145,3084800.0],["1987-06-22",4.6784,4.7551,4.6273,4.64,2367600.0],["1987-06-23",4.6017,4.6273,4.5378,4.5889,2364800.0],["1987-06-24",4.525,4.5889,4.5122,4.525,1267200.0],["1987-06-25",4.525,4.5506,4.4994,4.525,1414800.0],["1987-06-26",4.5378,4.5761,4.4867,4.5761,2660000.0],["1987-06-29",4.6273,4.7551,4.6273,4.7551,4160000.0],["1987-06-30",4.7679,4.8062,4.6784,4.6784,3132000.0],["1987-07-01",4.704,4.7934,4.6784,4.7934,3653200.0],["1987-07-02",4.7679,4.7934,4.7551,4.7551,2376000.0],["1987-07-06",4.8062,4.8573,4.7806,4.8573,2578400.0],["1987-07-07",4.9596,5.0491,4.934,5.0363,7860000.0],["1987-07-08",5.0235,5.0363,4.9724,4.998,3689200.0],["1987-07-09",5.0107,5.1002,4.9852,5.0235,3086000.0],["1987-07-10",5.0107,5.0235,4.998,5.0107,2652800.0],["1987-07-13",5.0235,5.0363,4.9724,5.0235,1886400.0],["1987-07-14",4.9979,5.0107,4.9213,4.9468,1902000.0],["1987-07-15",4.9596,5.0235,4.9596,4.998,2632800.0],["1987-07-16",5.0107,5.0874,4.9979,5.0874,3147600.0],["1987-07-17",5.113,5.1386,5.0619,5.1386,3792000.0],["1987-07-20",5.1386,5.1897,5.113,5.1386,2184400.0],["1987-07-21",5.113,5.1386,4.9085,4.9596,3426800.0],["1987-07-22",4.9596,4.9596,4.8701,4.9213,2084400.0],["1987-07-23",4.9085,4.9085,4.7551,4.7934,3373200.0],["1987-07-24",4.7934,4.8446,4.7679,4.8446,3605600.0],["1987-07-27",4.8701,4.9596,4.8446,4.8957,1718800.0],["1987-07-28",4.9213,4.9596,4.8318,4.9596,2299600.0],["1987-07-29",4.998,5.0235,4.9596,5.0107,2719600.0],["1987-07-30",5.0619,5.113,5.0235,5.113,2428000.0],["1987-07-31",5.113,5.113,5.0363,5.0619,1658400.0],["1987-08-03",5.1513,5.2152,5.113,5.2025,3666400.0],["1987-08-04",5.2025,5.2153,5.0363,5.1002,3253200.0],["1987-08-05",5.1002,5.1002,5.0235,5.0491,2420800.0],["1987-08-06",5.0107,5.0491,4.998,5.0491,3135200.0],["1987-08-07",5.0363,5.0491,5.0107,5.0235,2419600.0],["1987-08-10",5.0107,5.0363,4.934,5.0107,2917200.0],["1987-08-11",5.0235,5.0491,4.9852,5.0491,3938400.0],["1987-08-12",5.0619,5.1258,5.0491,5.0874,2719200.0],["1987-08-13",5.0619,5.113,5.0619,5.0874,2059200.0],["1987-08-14",5.0874,5.0874,4.9085,4.9468,4080000.0],["1987-08-17",4.9596,5.0746,4.7423,4.7423,3926400.0],["1987-08-18",4.6912,4.7423,4.6017,4.6656,6120000.0],["1987-08-19",4.6273,4.7806,4.6273,4.7551,3633200.0],["1987-08-20",4.7934,4.9596,4.7806,4.9596,4040000.0],["1987-08-21",4.9468,4.9468,4.8573,4.8829,2253600.0],["1987-08-24",4.8829,4.8829,4.7806,4.7934,2312800.0],["1987-08-25",4.8829,4.8957,4.8318,4.8573,2108000.0],["1987-08-26",4.9085,4.9213,4.8446,4.8446,2778800.0],["1987-08-27",4.8446,4.8957,4.819,4.819,2362400.0],["1987-08-28",4.8318,4.8573,4.7679,4.7679,2466000.0],["1987-08-31",4.8759,4.9917,4.8373,4.8759,2462400.0],["1987-09-01",4.8888,4.966,4.7859,4.7859,2816400.0],["1987-09-02",4.7987,4.8245,4.6958,4.7344,1776800.0],["1987-09-03",4.8116,4.8245,4.7215,4.7601,1230400.0],["1987-09-04",4.7601,4.8116,4.6572,4.6958,1384800.0],["1987-09-08",4.5929,4.6186,4.3999,4.49,4080000.0],["1987-09-09",4.6315,4.6444,4.5286,4.5929,3142000.0],["1987-09-10",4.6315,4.6958,4.6315,4.6572,1874800.0],["1987-09-11",4.7087,4.7601,4.683,4.7344,2139600.0],["1987-09-14",4.7601,4.7601,4.6315,4.6701,2066400.0],["1987-09-15",4.6572,4.6701,4.5929,4.6315,2842000.0],["1987-09-16",4.6315,4.7344,4.6058,4.6058,2142800.0],["1987-09-17",4.683,4.683,4.6315,4.6444,2481200.0],["1987-09-18",4.6958,4.7473,4.6572,4.7216,2379600.0],["1987-09-21",4.7601,4.773,4.6572,4.6572,2004000.0],["1987-09-22",4.6958,4.9017,4.6701,4.8631,2510000.0],["1987-09-23",4.8245,4.8245,4.7473,4.8116,1802400.0],["1987-09-24",4.773,4.8116,4.6958,4.6958,1372800.0],["1987-09-25",4.683,4.7601,4.6701,4.7344,1256800.0],["1987-09-28",4.7859,4.8631,4.7601,4.8502,2008800.0],["1987-09-29",4.7987,4.8373,4.773,4.8245,1756000.0],["1987-09-30",4.8373,4.8373,4.7473,4.8116,2272400.0],["1987-10-01",4.7859,4.8502,4.773,4.8245,1907600.0],["1987-10-02",4.8245,4.966,4.6958,4.9531,1740800.0],["1987-10-05",4.9531,4.966,4.9145,4.9403,1426800.0],["1987-10-06",4.8888,4.9274,4.683,4.7087,2308800.0],["1987-10-07",4.6958,4.7601,4.6315,4.7601,2443200.0],["1987-10-08",4.7859,4.7859,4.6444,4.683,2305200.0],["1987-10-09",4.6701,4.7215,4.6572,4.6701,1710000.0],["1987-10-12",4.683,4.6958,4.6058,4.6186,2956400.0],["1987-10-13",4.6701,4.7216,4.6315,4.6958,1909200.0],["1987-10-14",4.6572,4.6701,4.5286,4.5672,3467600.0],["1987-10-15",4.4771,4.5028,4.3356,4.3742,2858400.0],["1987-10-16",4.4256,4.4256,3.7052,4.1169,4226000.0],["1987-10-19",3.7824,3.8853,3.0877,3.1906,7826800.0],["1987-10-20",3.7567,3.7824,2.676,3.6537,8067600.0],["1987-10-21",3.911,3.9496,3.7309,3.8982,5124800.0],["1987-10-22",3.345,3.8081,3.3192,3.5379,4712000.0],["1987-10-23",3.4479,3.6537,3.3964,3.4994,3175200.0],["1987-10-26",3.345,3.3707,3.1391,3.152,2717200.0],["1987-10-27",3.3964,3.4479,3.1777,3.2292,2786800.0],["1987-10-28",3.1391,3.1649,3.0619,3.0748,5680000.0],["1987-10-29",3.0877,3.3836,3.0877,3.3064,2752800.0],["1987-10-30",3.4736,3.6151,3.4736,3.6023,3737600.0],["1987-11-02",3.5508,3.7824,3.5379,3.7181,2060000.0],["1987-11-03",3.4479,3.5894,3.4222,3.5637,1982000.0],["1987-11-04",3.4608,3.5251,3.3321,3.4479,1960400.0],["1987-11-05",3.3192,3.4994,3.3064,3.4479,3289600.0],["1987-11-06",3.435,3.6023,3.3836,3.4736,2028400.0],["1987-11-09",3.3964,3.4736,3.3836,3.4093,2987200.0],["1987-11-10",3.345,3.3707,3.2935,3.3064,2616800.0],["1987-11-11",3.345,3.3707,3.3064,3.3064,2071600.0],["1987-11-12",3.3707,3.435,3.3192,3.345,2605600.0],["1987-11-13",3.3578,3.4222,3.3578,3.3707,1643600.0],["1987-11-16",3.3836,3.5637,3.3064,3.345,1674000.0],["1987-11-17",3.3192,3.3192,3.242,3.2678,2017200.0],["1987-11-18",3.242,3.3964,3.2035,3.3964,2659600.0],["1987-11-19",3.242,3.3192,3.1005,3.1134,4040000.0],["1987-11-20",2.9976,3.242,2.9847,3.2163,3913200.0],["1987-11-23",3.2035,3.3836,3.2035,3.2935,2562400.0],["1987-11-24",3.3192,3.4222,3.3192,3.3578,3870400.0],["1987-11-25",3.3192,3.345,3.1906,3.242,1872400.0],["1987-11-27",3.1906,3.242,3.152,3.152,1540400.0],["1987-11-30",2.9847,3.0877,2.9204,3.0491,3339200.0],["1987-12-01",3.0619,3.1777,3.0619,3.1649,1999200.0],["1987-12-02",3.1134,3.2163,3.0619,3.2035,2143600.0],["1987-12-03",3.1649,3.1906,3.0362,3.0748,2316800.0],["1987-12-04",3.0105,3.0619,2.9847,3.0233,2525200.0],["1987-12-07",3.0619,3.0748,2.9847,3.0491,3586400.0],["1987-12-08",3.0362,3.0619,2.9847,3.0105,4240000.0],["1987-12-09",2.9847,3.0877,2.9333,3.0619,6226800.0],["1987-12-10",2.9847,3.0748,2.9719,3.0105,3702400.0],["1987-12-11",2.9976,3.0362,2.9719,2.9847,4699600.0],["1987-12-14",2.9847,3.0105,2.8818,2.9847,10613600.0],["1987-12-15",2.9769,3.0159,2.8729,2.9769,5600000.0],["1987-12-16",2.9639,3.0679,2.9249,3.0159,3937200.0],["1987-12-17",3.0419,3.0419,2.9639,2.9899,6264000.0],["1987-12-18",2.9639,3.1199,2.9509,3.1199,4960000.0],["1987-12-21",3.0809,3.1199,3.0679,3.0939,3023600.0],["1987-12-22",3.0939,3.1849,3.0679,3.1329,4440000.0],["1987-12-23",3.1459,3.3279,3.1329,3.3279,4240000.0],["1987-12-24",3.2239,3.3149,3.2239,3.2889,1267200.0],["1987-12-28",3.1459,3.1719,3.1069,3.1199,2321200.0],["1987-12-29",3.0939,3.1199,3.0289,3.0289,2889200.0],["1987-12-30",3.0419,3.0939,3.0159,3.0549,2599600.0],["1987-12-31",3.0159,3.1069,2.9769,2.9899,2991600.0],["1988-01-04",2.9639,3.2109,2.9639,3.1979,3100800.0],["1988-01-05",3.2759,3.3279,3.2239,3.2499,2564400.0],["1988-01-06",3.2759,3.2759,3.1979,3.2369,2448800.0],["1988-01-07",3.2239,3.3669,3.1979,3.3279,4560000.0],["1988-01-08",3.3279,3.3799,3.0289,3.0809,2788400.0],["1988-01-11",3.1589,3.1589,3.0679,3.1199,2600800.0],["1988-01-12",3.0939,3.1459,3.0159,3.1459,2756000.0],["1988-01-13",3.0939,3.1199,3.0419,3.0549,3499600.0],["1988-01-14",3.0549,3.0549,2.9899,3.0289,1948800.0],["1988-01-15",3.2109,3.2109,3.0549,3.1199,4040000.0],["1988-01-18",3.0939,3.1329,3.0809,3.1069,1604400.0],["1988-01-19",3.0809,3.1849,3.0679,3.1069,2164400.0],["1988-01-20",3.0809,3.0939,3.0159,3.0419,3275600.0],["1988-01-21",3.0289,3.0549,2.9639,3.0159,2710000.0],["1988-01-22",3.0419,3.0549,3.0029,3.0549,1957600.0],["1988-01-25",3.0419,3.2109,3.0289,3.2109,3537200.0],["1988-01-26",3.1719,3.2109,3.1199,3.1459,1463600.0],["1988-01-27",3.1329,3.2239,3.1199,3.1979,2141200.0],["1988-01-28",3.2759,3.3279,3.2239,3.3279,2338800.0],["1988-01-29",3.3539,3.4189,3.2889,3.3929,2964800.0],["1988-02-01",3.4189,3.4319,3.2889,3.2889,3327200.0],["1988-02-02",3.2629,3.3149,3.2109,3.3149,2373200.0],["1988-02-03",3.3019,3.3929,3.2759,3.3539,3721600.0],["1988-02-04",3.3539,3.4059,3.3539,3.4059,3483600.0],["1988-02-05",3.4319,3.4319,3.3539,3.3799,3841200.0],["1988-02-08",3.1979,3.3279,3.1979,3.2499,2646800.0],["1988-02-09",3.2759,3.4189,3.2369,3.4189,2982000.0],["1988-02-10",3.4319,3.6139,3.4059,3.5229,5400000.0],["1988-02-11",3.5489,3.6139,3.5359,3.5619,3412400.0],["1988-02-12",3.5879,3.6399,3.5619,3.6139,3060400.0],["1988-02-16",3.5879,3.6269,3.5879,3.6269,1635600.0],["1988-02-17",3.6269,3.6529,3.5359,3.5879,2763600.0],["1988-02-18",3.5879,3.6529,3.5749,3.6269,3207600.0],["1988-02-19",3.6139,3.7439,3.5879,3.7439,3564800.0],["1988-02-22",3.6919,3.7439,3.6529,3.7439,2518800.0],["1988-02-23",3.7309,3.7309,3.6399,3.6659,2709200.0],["1988-02-24",3.6529,3.7049,3.6529,3.6789,1771600.0],["1988-02-25",3.6529,3.7179,3.6269,3.6399,2048000.0],["1988-02-26",3.6269,3.6269,3.5099,3.5619,2295600.0],["1988-02-29",3.5619,3.6269,3.5489,3.6269,3210400.0],["1988-03-01",3.5928,3.6059,3.5404,3.5666,2899200.0],["1988-03-02",3.5666,3.5666,3.501,3.5273,2353200.0],["1988-03-03",3.5666,3.5928,3.5273,3.5797,1837600.0],["1988-03-04",3.5273,3.5797,3.5273,3.5797,959200.0],["1988-03-07",3.5666,3.5797,3.4879,3.5404,2077600.0],["1988-03-08",3.5666,3.6059,3.5404,3.5928,3046400.0],["1988-03-09",3.5797,3.6846,3.5797,3.6584,2871200.0],["1988-03-10",3.6584,3.7895,3.6322,3.6715,2512800.0],["1988-03-11",3.6977,3.7633,3.6846,3.724,2109600.0],["1988-03-14",3.7371,3.8289,3.724,3.8026,1940400.0],["1988-03-15",3.8026,3.842,3.7502,3.8157,1948400.0],["1988-03-16",3.8026,3.8289,3.7371,3.8289,1615200.0],["1988-03-17",3.8289,3.9731,3.8157,3.8944,2207200.0],["1988-03-18",3.9206,3.9206,3.8289,3.8813,3291200.0],["1988-03-21",3.842,3.8682,3.7895,3.7895,1401600.0],["1988-03-22",3.7895,3.8026,3.7371,3.7764,1106000.0],["1988-03-23",3.7633,3.7764,3.6715,3.724,1866000.0],["1988-03-24",3.6584,3.6715,3.5928,3.6322,2832800.0],["1988-03-25",3.6584,3.6846,3.6191,3.6191,1759200.0],["1988-03-28",3.5928,3.6059,3.5404,3.5666,2582800.0],["1988-03-29",3.6715,3.6715,3.6322,3.6715,1973200.0],["1988-03-30",3.6977,3.724,3.6059,3.6059,2150400.0],["1988-03-31",3.5797,3.6453,3.5404,3.6059,1938400.0],["1988-04-04",3.5928,3.6715,3.5142,3.5404,2153200.0],["1988-04-05",3.5142,3.5535,3.501,3.5535,2115200.0],["1988-04-06",3.5666,3.7633,3.5666,3.724,3985600.0],["1988-04-07",3.724,3.9075,3.724,3.8944,3994000.0],["1988-04-08",3.8682,3.9469,3.8289,3.9469,4040000.0],["1988-04-11",3.9469,3.9993,3.9075,3.9338,2722800.0],["1988-04-12",3.9338,3.96,3.8944,3.9469,3086000.0],["1988-04-13",3.9206,3.9862,3.8944,3.9862,3945200.0],["1988-04-14",3.8813,3.9338,3.6977,3.6977,2966000.0],["1988-04-15",3.724,3.7633,3.6584,3.7633,5440000.0],["1988-04-18",3.7895,3.8289,3.7633,3.7764,3072800.0],["1988-04-19",3.8026,3.842,3.7633,3.7895,3862000.0],["1988-04-20",3.7764,3.8157,3.7633,3.7764,3631200.0],["1988-04-21",3.8289,3.8813,3.7502,3.8289,3347200.0],["1988-04-22",3.8026,3.8813,3.7764,3.8289,1423200.0],["1988-04-25",3.8551,3.9862,3.8551,3.9862,2315200.0],["1988-04-26",3.9862,4.0255,3.9469,3.9862,2684800.0],["1988-04-27",4.0124,4.0649,4.0124,4.0649,4080000.0],["1988-04-28",4.0124,4.0255,3.9206,3.9862,1406000.0],["1988-04-29",3.9731,3.9862,3.842,3.9338,2041200.0],["1988-05-02",3.9338,3.9469,3.8289,3.8813,1602400.0],["1988-05-03",3.9206,3.9469,3.8813,3.9206,1376000.0],["1988-05-04",3.8813,3.9338,3.8551,3.8682,2710800.0],["1988-05-05",3.8551,3.8682,3.7764,3.8157,3421200.0],["1988-05-06",3.842,3.96,3.842,3.9338,2398000.0],["1988-05-09",3.96,4.0387,3.9338,3.96,3260400.0],["1988-05-10",3.9993,4.0387,3.9469,3.9731,2252000.0],["1988-05-11",3.9206,3.9206,3.8026,3.8682,2650000.0],["1988-05-12",3.8682,3.9338,3.8551,3.8551,2454800.0],["1988-05-13",3.8551,3.9469,3.8551,3.9338,2078000.0],["1988-05-16",3.9862,4.0124,3.9206,4.0124,2702800.0],["1988-05-17",4.0387,4.0649,3.9075,3.9206,2302800.0],["1988-05-18",3.9469,3.9469,3.7764,3.8289,2232400.0],["1988-05-19",3.7895,3.9075,3.6715,3.9075,2815600.0],["1988-05-20",3.9338,3.96,3.7371,3.9338,1791600.0],["1988-05-23",3.9206,3.9206,3.8157,3.8551,622000.0],["1988-05-24",3.8551,3.8551,3.7895,3.8157,1018800.0],["1988-05-25",3.8289,3.9075,3.8289,3.8813,1614800.0],["1988-05-26",3.8813,3.9206,3.8289,3.9075,1187600.0],["1988-05-27",3.9075,3.9075,3.842,3.842,2167600.0],["1988-05-31",3.8737,3.9662,3.8737,3.953,1891200.0],["1988-06-01",4.0191,4.0191,3.8737,3.9134,3906400.0],["1988-06-02",3.8605,3.9398,3.8605,3.9266,3466400.0],["1988-06-03",3.9266,3.9398,3.8076,3.834,2636400.0],["1988-06-06",3.8473,3.8605,3.7547,3.7812,2268000.0],["1988-06-07",3.7812,3.8473,3.7547,3.8076,3584400.0],["1988-06-08",3.8208,3.834,3.7547,3.8208,4000000.0],["1988-06-09",3.8473,3.8869,3.834,3.834,1682400.0],["1988-06-10",3.8473,3.9134,3.8208,3.8737,1816400.0],["1988-06-13",3.8473,3.8869,3.8076,3.8737,1008000.0],["1988-06-14",3.953,3.9662,3.8737,3.9134,2369200.0],["1988-06-15",3.8605,3.8737,3.7812,3.8208,1916800.0],["1988-06-16",3.7547,3.7812,3.7018,3.7283,1796400.0],["1988-06-17",3.7547,3.8076,3.6886,3.8076,3610800.0],["1988-06-20",3.7283,3.7547,3.7151,3.7547,1117200.0],["1988-06-21",3.7812,3.8869,3.7415,3.8076,1704000.0],["1988-06-22",3.9001,3.9001,3.7679,3.7812,2404800.0],["1988-06-23",3.7679,3.7812,3.6886,3.7018,2498400.0],["1988-06-24",3.7151,3.7283,3.6489,3.6489,2175600.0],["1988-06-27",3.6225,3.7018,3.6093,3.6225,2470800.0],["1988-06-28",3.6622,3.7151,3.6622,3.6754,1879600.0],["1988-06-29",3.6622,3.6886,3.6093,3.6489,2107200.0],["1988-06-30",3.5432,3.5828,3.5432,3.5432,4576800.0],["1988-07-01",3.6225,3.6489,3.5432,3.5696,2175600.0],["1988-07-05",3.5167,3.7283,3.5167,3.7283,2000800.0],["1988-07-06",3.7679,3.7812,3.6357,3.6357,3414400.0],["1988-07-07",3.6754,3.7018,3.6357,3.6622,2958400.0],["1988-07-08",3.6357,3.6622,3.5564,3.5564,1727600.0],["1988-07-11",3.5432,3.5961,3.53,3.5828,2489200.0],["1988-07-12",3.5696,3.5828,3.53,3.53,2841200.0],["1988-07-13",3.5167,3.5167,3.4374,3.4771,3923200.0],["1988-07-14",3.4771,3.5432,3.4639,3.53,1676800.0],["1988-07-15",3.5035,3.6225,3.5035,3.6093,2052800.0],["1988-07-18",3.5828,3.6886,3.5696,3.6489,2354800.0],["1988-07-19",3.6225,3.6754,3.5564,3.5828,1543600.0],["1988-07-20",3.5961,3.6225,3.5696,3.5961,1968000.0],["1988-07-21",3.5961,3.6225,3.5432,3.5432,1378000.0],["1988-07-22",3.5828,3.5828,3.5167,3.5564,1136000.0],["1988-07-25",3.5828,3.6622,3.5564,3.6489,1452800.0],["1988-07-26",3.6093,3.6754,3.6093,3.6357,1082000.0],["1988-07-27",3.6357,3.6489,3.5432,3.5564,1126400.0],["1988-07-28",3.5432,3.6622,3.5432,3.6093,989600.0],["1988-07-29",3.6225,3.6886,3.6093,3.6489,2303200.0],["1988-08-01",3.6754,3.7018,3.6489,3.6886,1390000.0],["1988-08-02",3.6886,3.7547,3.6886,3.7018,1750800.0],["1988-08-03",3.7018,3.7547,3.6886,3.6886,1867600.0],["1988-08-04",3.7018,3.7151,3.6225,3.6225,1215600.0],["1988-08-05",3.6489,3.6622,3.5961,3.6093,1554400.0],["1988-08-08",3.6093,3.6754,3.5828,3.6489,2151600.0],["1988-08-09",3.6357,3.6489,3.5828,3.6357,2178000.0],["1988-08-10",3.6093,3.6225,3.5564,3.5696,1888800.0],["1988-08-11",3.6225,3.6622,3.5828,3.6225,1528800.0],["1988-08-12",3.5961,3.6622,3.5961,3.6225,3275600.0],["1988-08-15",3.6093,3.6225,3.5961,3.6093,554400.0],["1988-08-16",3.5961,3.6489,3.5828,3.5961,1904000.0],["1988-08-17",3.6093,3.6357,3.5564,3.6225,2257200.0],["1988-08-18",3.6093,3.6225,3.5828,3.5961,1292400.0],["1988-08-19",3.6093,3.6093,3.5167,3.53,1734800.0],["1988-08-22",3.5696,3.5696,3.5167,3.5167,1226000.0],["1988-08-23",3.5167,3.5432,3.5167,3.5167,1360000.0],["1988-08-24",3.5167,3.5696,3.5167,3.5696,2522400.0],["1988-08-25",3.5432,3.5564,3.4903,3.5432,2452000.0],["1988-08-26",3.5167,3.5432,3.5035,3.5167,697200.0],["1988-08-29",3.5354,3.5888,3.5354,3.5621,653200.0],["1988-08-30",3.5888,3.5888,3.5621,3.5754,1210400.0],["1988-08-31",3.5754,3.5888,3.4954,3.5087,1687200.0],["1988-09-01",3.4954,3.4954,3.4287,3.442,2748000.0],["1988-09-02",3.4687,3.5754,3.4554,3.5221,2874000.0],["1988-09-06",3.5087,3.5087,3.442,3.4687,1521200.0],["1988-09-07",3.4554,3.4554,3.322,3.322,5345600.0],["1988-09-08",3.322,3.402,3.2953,3.3753,3223600.0],["1988-09-09",3.3753,3.402,3.3486,3.3486,2028000.0],["1988-09-12",3.362,3.4153,3.3486,3.4153,3161600.0],["1988-09-13",3.4153,3.4687,3.402,3.4554,2694000.0],["1988-09-14",3.4687,3.5354,3.442,3.4954,2205200.0],["1988-09-15",3.4687,3.4954,3.4554,3.4687,1181200.0],["1988-09-16",3.442,3.5221,3.4153,3.5087,2998400.0],["1988-09-19",3.4687,3.4821,3.4153,3.442,1207600.0],["1988-09-20",3.6688,3.6688,3.6021,3.6421,5695600.0],["1988-09-21",3.6421,3.6555,3.6155,3.6155,2534000.0],["1988-09-22",3.6155,3.6155,3.5488,3.5621,3998800.0],["1988-09-23",3.5754,3.6021,3.5621,3.5754,2229200.0],["1988-09-26",3.6021,3.6155,3.5888,3.6155,1044000.0],["1988-09-27",3.6155,3.6288,3.5488,3.5621,2355200.0],["1988-09-28",3.5754,3.5888,3.5621,3.5754,954400.0],["1988-09-29",3.5754,3.6155,3.5754,3.6021,1317200.0],["1988-09-30",3.6021,3.6155,3.5888,3.6021,3388000.0],["1988-10-03",3.5754,3.5754,3.5488,3.5488,2170400.0],["1988-10-04",3.5621,3.5754,3.5488,3.5488,3435200.0],["1988-10-05",3.5488,3.5621,3.4954,3.4954,4960000.0],["1988-10-06",3.5087,3.5087,3.4821,3.4954,3596000.0],["1988-10-07",3.5221,3.5488,3.4554,3.5354,3452000.0],["1988-10-10",3.5221,3.5888,3.5087,3.5754,3914400.0],["1988-10-11",3.5488,3.5754,3.4287,3.5488,2178800.0],["1988-10-12",3.5221,3.5354,3.4954,3.5221,3568000.0],["1988-10-13",3.5087,3.5354,3.5087,3.5087,3095600.0],["1988-10-14",3.5221,3.5754,3.5221,3.5754,3200000.0],["1988-10-17",3.5754,3.6421,3.5754,3.6288,2830800.0],["1988-10-18",3.6421,3.6688,3.6155,3.6155,5234400.0],["1988-10-19",3.6421,3.7222,3.6288,3.6555,2870400.0],["1988-10-20",3.6421,3.7622,3.6421,3.7355,2485200.0],["1988-10-21",3.7355,3.7756,3.7089,3.7355,2080000.0],["1988-10-24",3.6822,3.7089,3.6555,3.6555,1450400.0],["1988-10-25",3.6688,3.6688,3.6021,3.6421,1991200.0],["1988-10-26",3.6421,3.6421,3.5621,3.6021,1690800.0],["1988-10-27",3.6155,3.6155,3.5621,3.5754,2498000.0],["1988-10-28",3.5488,3.6155,3.5488,3.6021,1627600.0],["1988-10-31",3.5754,3.6288,3.5621,3.6155,1127200.0],["1988-11-01",3.5754,3.6288,3.5621,3.6155,1538800.0],["1988-11-02",3.5888,3.6688,3.5754,3.6688,1706400.0],["1988-11-03",3.6421,3.6688,3.6155,3.6155,1092400.0],["1988-11-04",3.5888,3.6288,3.5754,3.5754,1089600.0],["1988-11-07",3.5621,3.5888,3.5621,3.5621,873600.0],["1988-11-08",3.5754,3.6155,3.5488,3.5621,912800.0],["1988-11-09",3.5621,3.5754,3.5221,3.5488,2524800.0],["1988-11-10",3.5354,3.5754,3.5354,3.5621,2270000.0],["1988-11-11",3.5488,3.5754,3.5221,3.5354,1603600.0],["1988-11-14",3.5621,3.5754,3.5488,3.5754,1156400.0],["1988-11-15",3.5488,3.6288,3.5488,3.6155,1253200.0],["1988-11-16",3.5888,3.6155,3.5754,3.5754,1259600.0],["1988-11-17",3.6021,3.6021,3.5354,3.5621,1303200.0],["1988-11-18",3.5488,3.5621,3.5221,3.5488,1152000.0],["1988-11-21",3.5488,3.5488,3.5087,3.5087,1244800.0],["1988-11-22",3.4954,3.5488,3.4954,3.5087,1196800.0],["1988-11-23",3.5087,3.5354,3.5087,3.5087,776400.0],["1988-11-25",3.5488,3.5888,3.5354,3.5621,972000.0],["1988-11-28",3.5621,3.6021,3.5488,3.5754,2050400.0],["1988-11-29",3.5488,3.5754,3.5354,3.5354,1111600.0],["1988-11-30",3.5221,3.5754,3.5221,3.5621,1692000.0],["1988-12-01",3.5488,3.5621,3.4954,3.5087,794000.0],["1988-12-02",3.4954,3.5754,3.4687,3.4954,878000.0],["1988-12-05",3.4954,3.5488,3.4821,3.5354,824000.0],["1988-12-06",3.5354,3.5621,3.4821,3.5488,1046400.0],["1988-12-07",3.5354,3.5621,3.5221,3.5621,1158400.0],["1988-12-08",3.4954,3.5488,3.4821,3.5354,1483200.0],["1988-12-09",3.5221,3.5621,3.5221,3.5488,1493600.0],["1988-12-12",3.5488,3.5888,3.5354,3.5354,2282000.0],["1988-12-13",3.5139,3.5812,3.4466,3.5273,2204000.0],["1988-12-14",3.4735,3.5004,3.4466,3.487,1366000.0],["1988-12-15",3.46,3.5004,3.3927,3.4062,1767600.0],["1988-12-16",3.3927,3.5408,3.3658,3.4735,3019200.0],["1988-12-19",3.46,3.5947,3.4466,3.5408,1923600.0],["1988-12-20",3.5543,3.5677,3.46,3.46,1114000.0],["1988-12-21",3.46,3.5408,3.4466,3.5139,1723200.0],["1988-12-22",3.5273,3.5812,3.5004,3.5408,1715200.0],["1988-12-23",3.5812,3.5947,3.5543,3.5812,805600.0],["1988-12-27",3.5812,3.6216,3.5543,3.5812,1232400.0],["1988-12-28",3.5677,3.5812,3.5139,3.5543,753200.0],["1988-12-29",3.5543,3.5812,3.5139,3.5543,1639200.0],["1988-12-30",3.5408,3.5812,3.5139,3.5139,1038800.0],["1989-01-03",3.5004,3.5139,3.4466,3.4735,1954000.0],["1989-01-04",3.487,3.5139,3.46,3.5139,1657200.0],["1989-01-05",3.5408,3.6081,3.5139,3.5947,1299200.0],["1989-01-06",3.6216,3.6889,3.6081,3.6485,2664800.0],["1989-01-09",3.5543,3.6081,3.5543,3.6081,4653200.0],["1989-01-10",3.5947,3.6216,3.5408,3.5947,2451600.0],["1989-01-11",3.5947,3.6889,3.5812,3.6754,1660000.0],["1989-01-12",3.6889,3.7562,3.6754,3.7293,3681200.0],["1989-01-13",3.7427,3.7697,3.7293,3.7562,1518000.0],["1989-01-16",3.7562,3.7966,3.7158,3.7428,2465600.0],["1989-01-17",3.7293,3.7562,3.7024,3.7428,1319200.0],["1989-01-18",3.7697,3.8235,3.7293,3.8235,2150800.0],["1989-01-19",3.837,3.8505,3.7293,3.7966,2283600.0],["1989-01-20",3.7831,3.8101,3.7562,3.7966,1392400.0],["1989-01-23",3.8101,3.8774,3.6754,3.6754,2889600.0],["1989-01-24",3.7024,3.7966,3.6889,3.7831,1987200.0],["1989-01-25",3.7697,3.7831,3.7158,3.7158,2167200.0],["1989-01-26",3.7158,3.837,3.6889,3.837,3488400.0],["1989-01-27",3.8639,3.8774,3.7697,3.7966,4618000.0],["1989-01-30",3.8235,3.8639,3.7966,3.8505,1836800.0],["1989-01-31",3.8235,3.8908,3.7966,3.8774,1607200.0],["1989-02-01",3.8908,3.9312,3.8774,3.9043,3422800.0],["1989-02-02",3.9178,3.9178,3.8505,3.9043,1618000.0],["1989-02-03",3.8908,3.9582,3.8908,3.9582,2660800.0],["1989-02-06",3.9447,3.9716,3.9043,3.9447,2341200.0],["1989-02-07",3.9178,3.9447,3.8505,3.8505,2946000.0],["1989-02-08",3.8505,3.9716,3.8505,3.8908,2350000.0],["1989-02-09",3.8505,3.9043,3.837,3.8774,2544800.0],["1989-02-10",3.8774,3.9178,3.8505,3.8774,1996000.0],["1989-02-13",3.8774,3.8908,3.837,3.837,1366000.0],["1989-02-14",3.837,3.8639,3.7831,3.7831,1630000.0],["1989-02-15",3.7697,3.9178,3.7697,3.8908,1600000.0],["1989-02-16",3.8639,3.8639,3.8235,3.8505,1452000.0],["1989-02-17",3.8505,3.9178,3.8235,3.8639,1621200.0],["1989-02-21",3.8639,3.9043,3.8505,3.8908,1336400.0],["1989-02-22",3.8639,3.8639,3.7966,3.7966,1963200.0],["1989-02-23",3.7831,3.8235,3.7697,3.8101,900000.0],["1989-02-24",3.8101,3.8101,3.7428,3.7697,1251200.0],["1989-02-27",3.7428,3.8101,3.7428,3.7966,2704400.0],["1989-02-28",3.8156,3.8428,3.8156,3.8428,849200.0],["1989-03-01",3.8292,3.8563,3.7885,3.7885,1341600.0],["1989-03-02",3.7885,3.8699,3.7885,3.8699,1850800.0],["1989-03-03",3.8699,3.965,3.8699,3.965,2211600.0],["1989-03-06",3.9921,4.1551,3.9921,4.1143,4556000.0],["1989-03-07",4.1279,4.2501,4.1008,4.1958,6880800.0],["1989-03-08",4.1822,4.1822,4.1143,4.1551,3052000.0],["1989-03-09",4.1551,4.1822,4.1551,4.1822,1141600.0],["1989-03-10",4.1551,4.1551,4.1008,4.1415,2378000.0],["1989-03-13",4.1279,4.1551,4.1008,4.1551,2586800.0],["1989-03-14",4.1415,4.1415,4.0872,4.0872,1568800.0],["1989-03-15",4.1008,4.1687,4.1008,4.1687,2608800.0],["1989-03-16",4.1822,4.1822,4.1279,4.1551,2459200.0],["1989-03-17",4.0736,4.1279,4.0329,4.1279,3178800.0],["1989-03-20",4.0872,4.0872,3.965,3.9921,2360800.0],["1989-03-21",4.0329,4.0465,3.9786,4.0329,3228400.0],["1989-03-22",4.0465,4.0465,4.0057,4.0329,2829200.0],["1989-03-23",4.0465,4.0736,4.0057,4.0193,2604400.0],["1989-03-27",4.0193,4.1008,3.9921,4.0872,826000.0],["1989-03-28",4.1143,4.1551,4.1008,4.1279,2410400.0],["1989-03-29",4.1415,4.1687,4.1008,4.1279,1413600.0],["1989-03-30",4.1279,4.1279,4.1008,4.1143,1872800.0],["1989-03-31",4.1415,4.1415,4.0736,4.1279,1061200.0],["1989-04-03",4.1415,4.1415,4.0736,4.0736,1695600.0],["1989-04-04",4.1008,4.1008,4.0465,4.0736,928000.0],["1989-04-05",4.0736,4.0872,4.0193,4.0329,1429600.0],["1989-04-06",4.0329,4.0736,3.9921,4.0465,1862800.0],["1989-04-07",4.0329,4.0872,4.0193,4.0736,1117200.0],["1989-04-10",4.06,4.0872,4.0465,4.06,930000.0],["1989-04-11",4.06,4.1008,4.06,4.1008,1056800.0],["1989-04-12",4.0872,4.1415,4.0872,4.1279,1264000.0],["1989-04-13",4.1008,4.1279,4.0736,4.0872,867600.0],["1989-04-14",4.1008,4.1822,4.1008,4.1822,1654400.0],["1989-04-17",4.1551,4.2909,4.1551,4.1687,1041600.0],["1989-04-18",4.223,4.318,4.2094,4.318,3462800.0],["1989-04-19",4.2909,4.3316,4.2501,4.2501,1656800.0],["1989-04-20",4.2909,4.2909,4.2366,4.2773,1441200.0],["1989-04-21",4.3044,4.3859,4.2773,4.3859,3674000.0],["1989-04-24",4.3723,4.4267,4.3588,4.4131,2370800.0],["1989-04-25",4.3995,4.4131,4.3452,4.3588,2556400.0],["1989-04-26",4.3723,4.3723,4.3316,4.3588,1330400.0],["1989-04-27",4.3316,4.3723,4.3316,4.3452,1592800.0],["1989-04-28",4.3588,4.3588,4.2501,4.2773,1742800.0],["1989-05-01",4.223,4.2637,4.223,4.2366,608800.0],["1989-05-02",4.2637,4.318,4.2501,4.2637,1757200.0],["1989-05-03",4.2773,4.2909,4.1822,4.1958,1538000.0],["1989-05-04",4.1822,4.2501,4.1687,4.2366,1702800.0],["1989-05-05",4.2637,4.2773,4.223,4.223,2195200.0],["1989-05-08",4.223,4.223,4.1687,4.1687,836400.0],["1989-05-09",4.1958,4.223,4.1415,4.1415,784000.0],["1989-05-10",4.1687,4.1687,4.1143,4.1415,1150800.0],["1989-05-11",4.1551,4.1551,4.1143,4.1143,745600.0],["1989-05-12",4.1822,4.3044,4.1687,4.3044,2572000.0],["1989-05-15",4.3044,4.3452,4.2909,4.318,1834800.0],["1989-05-16",4.2637,4.3316,4.2637,4.3044,1385600.0],["1989-05-17",4.3044,4.3044,4.2501,4.2501,1432800.0],["1989-05-18",4.2094,4.2637,4.1687,4.2094,1749600.0],["1989-05-19",4.223,4.2909,4.2094,4.2773,2090000.0],["1989-05-22",4.2637,4.3044,4.1822,4.2501,1977200.0],["1989-05-23",4.2094,4.2366,4.1822,4.1822,1342800.0],["1989-05-24",4.1687,4.2094,4.1551,4.2094,2485200.0],["1989-05-25",4.1822,4.2501,4.1822,4.223,1273600.0],["1989-05-26",4.2094,4.3452,4.2094,4.3452,2450800.0],["1989-05-30",4.337,4.3643,4.2959,4.3096,1202000.0],["1989-05-31",4.3096,4.3507,4.2959,4.3096,964000.0],["1989-06-01",4.2822,4.3643,4.2822,4.3507,870800.0],["1989-06-02",4.3643,4.3917,4.3233,4.3507,1555600.0],["1989-06-05",4.3507,4.4464,4.337,4.3643,2798800.0],["1989-06-06",4.378,4.4054,4.337,4.4054,1647200.0],["1989-06-07",4.4054,4.4738,4.378,4.4738,1906000.0],["1989-06-08",4.4464,4.4601,4.4054,4.4191,1926000.0],["1989-06-09",4.3507,4.4054,4.3507,4.3643,1599600.0],["1989-06-12",4.3233,4.337,4.2959,4.3096,1722800.0],["1989-06-13",4.2822,4.3096,4.2412,4.2549,1314000.0],["1989-06-14",4.2686,4.2822,4.2138,4.2822,1273600.0],["1989-06-15",4.2549,4.3096,4.2412,4.2822,1179200.0],["1989-06-16",4.2549,4.3096,4.2549,4.3096,2718800.0],["1989-06-19",4.2686,4.2959,4.2412,4.2822,741600.0],["1989-06-20",4.2822,4.3096,4.2686,4.2686,974800.0],["1989-06-21",4.2822,4.2822,4.2138,4.2275,1052800.0],["1989-06-22",4.2138,4.2549,4.2138,4.2412,856800.0],["1989-06-23",4.2549,4.3643,4.2275,4.2412,1088000.0],["1989-06-26",4.2412,4.2822,4.2275,4.2686,848000.0],["1989-06-27",4.2686,4.378,4.2686,4.3643,2131600.0],["1989-06-28",4.378,4.4738,4.378,4.4464,3929600.0],["1989-06-29",4.4738,4.5148,4.3233,4.337,3076400.0],["1989-06-30",4.3643,4.3643,4.2686,4.3507,2366400.0],["1989-07-03",4.3233,4.3643,4.3233,4.3643,432000.0],["1989-07-05",4.3507,4.4601,4.2959,4.4601,1504400.0],["1989-07-06",4.4738,4.4875,4.4054,4.4464,1774000.0],["1989-07-07",4.4054,4.4601,4.3917,4.4191,1230400.0],["1989-07-10",4.4601,4.4875,4.4191,4.4875,1335600.0],["1989-07-11",4.4875,4.5696,4.4738,4.5559,3168400.0],["1989-07-12",4.5422,4.5422,4.5011,4.5422,1064400.0],["1989-07-13",4.5422,4.5969,4.5285,4.5422,1910000.0],["1989-07-14",4.5148,4.5832,4.4191,4.5696,2808400.0],["1989-07-17",4.5832,4.6653,4.5696,4.6516,1998000.0],["1989-07-18",4.6516,4.679,4.6243,4.679,1542000.0],["1989-07-19",4.6653,4.679,4.6106,4.6243,2103200.0],["1989-07-20",4.6243,4.6516,4.6106,4.6243,2035600.0],["1989-07-21",4.5832,4.638,4.5832,4.638,2332400.0],["1989-07-24",4.6243,4.638,4.5832,4.5969,762400.0],["1989-07-25",4.5559,4.6106,4.5148,4.5148,1126400.0],["1989-07-26",4.5148,4.5422,4.4875,4.5422,932000.0],["1989-07-27",4.5696,4.5832,4.5148,4.5559,1112000.0],["1989-07-28",4.5559,4.6243,4.5559,4.5969,862800.0],["1989-07-31",4.5969,4.638,4.5559,4.638,1250800.0],["1989-08-01",4.6243,4.72,4.6106,4.7064,3151200.0],["1989-08-02",4.6653,4.7885,4.6653,4.7885,2670000.0],["1989-08-03",4.7748,4.7885,4.7474,4.7748,1790800.0],["1989-08-04",4.7064,4.7748,4.679,4.7611,1832000.0],["1989-08-07",4.7611,4.8158,4.7201,4.8158,1192000.0],["1989-08-08",4.7885,4.8979,4.7748,4.7885,1408800.0],["1989-08-09",4.7611,4.7885,4.6927,4.7064,1516400.0],["1989-08-10",4.5969,4.6516,4.5832,4.6516,1377200.0],["1989-08-11",4.679,4.72,4.5285,4.6106,2421200.0],["1989-08-14",4.5696,4.5969,4.5422,4.5422,954000.0],["1989-08-15",4.5696,4.6243,4.5696,4.5969,1040000.0],["1989-08-16",4.6653,4.679,4.638,4.679,1230800.0],["1989-08-17",4.6653,4.679,4.5832,4.5969,1053600.0],["1989-08-18",4.5969,4.6927,4.5832,4.6927,1539600.0],["1989-08-21",4.5969,4.638,4.5969,4.5969,1166800.0],["1989-08-22",4.5422,4.5832,4.5285,4.5559,1395600.0],["1989-08-23",4.5559,4.8295,4.5559,4.8158,3106000.0],["1989-08-24",4.8432,4.9253,4.8158,4.9253,4707200.0],["1989-08-25",4.8979,4.9116,4.8432,4.8569,1432400.0],["1989-08-28",4.8486,4.8899,4.8211,4.8899,1354000.0],["1989-08-29",4.8486,4.8761,4.8073,4.8073,1050000.0],["1989-08-30",4.8486,4.8761,4.7935,4.8486,1017600.0],["1989-08-31",4.8211,4.8899,4.8211,4.8899,681200.0],["1989-09-01",4.8624,4.945,4.8624,4.9037,1326800.0],["1989-09-05",4.8761,5.0001,4.8761,4.9863,1860800.0],["1989-09-06",5.0001,5.0001,4.9037,4.9037,2036000.0],["1989-09-07",4.9175,4.9588,4.9037,4.9037,1494800.0],["1989-09-08",4.9037,4.9175,4.7797,4.8624,1468400.0],["1989-09-11",4.8624,4.8624,4.8211,4.8624,766800.0],["1989-09-12",4.8486,4.8899,4.8348,4.8486,812800.0],["1989-09-13",4.8348,4.8761,4.7384,4.7384,1703600.0],["1989-09-14",4.7522,4.7522,4.642,4.6833,1638400.0],["1989-09-15",4.6833,4.8073,4.6558,4.7384,2866800.0],["1989-09-18",4.766,4.7935,4.7246,4.7384,819200.0],["1989-09-19",4.7384,4.7935,4.7384,4.7935,894400.0],["1989-09-20",4.7522,4.8348,4.7522,4.7797,1013200.0],["1989-09-21",4.821,4.8761,4.7935,4.8073,1243200.0],["1989-09-22",4.821,4.8348,4.7797,4.7935,766000.0],["1989-09-25",4.7522,4.766,4.7109,4.7246,710800.0],["1989-09-26",4.7522,4.7797,4.6833,4.6971,1144800.0],["1989-09-27",4.6833,4.7246,4.6833,4.7246,822400.0],["1989-09-28",4.7246,4.8761,4.7109,4.8761,1296400.0],["1989-09-29",4.8486,4.8761,4.6558,4.7109,1259200.0],["1989-10-02",4.7109,4.766,4.6971,4.766,907600.0],["1989-10-03",4.7797,4.8348,4.7522,4.8348,2743600.0],["1989-10-04",4.8348,4.8899,4.821,4.8761,1118000.0],["1989-10-05",4.8486,4.9037,4.8211,4.8899,2459200.0],["1989-10-06",4.9037,4.945,4.8761,4.9312,1951600.0],["1989-10-09",4.9588,5.0139,4.9588,5.0139,1718000.0],["1989-10-10",4.9863,5.0139,4.9037,5.0001,1110400.0],["1989-10-11",4.9312,4.945,4.8624,4.8899,1347200.0],["1989-10-12",4.7935,4.9175,4.7935,4.9175,1149600.0],["1989-10-13",4.9037,4.9312,4.4078,4.4905,2457600.0],["1989-10-16",4.4354,5.069,4.4216,4.766,4215600.0],["1989-10-17",4.7109,4.766,4.6558,4.766,2076000.0],["1989-10-18",4.6833,4.7522,4.642,4.7109,1469600.0],["1989-10-19",4.7109,4.8348,4.6833,4.8348,1342400.0],["1989-10-20",4.821,4.9037,4.821,4.9037,2053200.0],["1989-10-23",4.8761,4.9037,4.821,4.8486,1281200.0],["1989-10-24",4.8348,4.945,4.6833,4.945,3971200.0],["1989-10-25",4.8761,4.8899,4.7797,4.7797,1478400.0],["1989-10-26",4.7384,4.7384,4.4905,4.5318,2591600.0],["1989-10-27",4.5318,4.5869,4.4905,4.5869,2785600.0],["1989-10-30",4.642,4.6558,4.5869,4.6007,1025600.0],["1989-10-31",4.6144,4.7109,4.6007,4.6971,1282400.0],["1989-11-01",4.6558,4.7109,4.6558,4.6833,808000.0],["1989-11-02",4.6558,4.6695,4.5593,4.6282,863200.0],["1989-11-03",4.6282,4.6971,4.5869,4.6007,765600.0],["1989-11-06",4.5731,4.5731,4.5042,4.518,1192000.0],["1989-11-07",4.4905,4.5593,4.4767,4.5593,1017600.0],["1989-11-08",4.5731,4.642,4.5318,4.5456,3282800.0],["1989-11-09",4.5593,4.6007,4.518,4.518,883600.0],["1989-11-10",4.5042,4.5318,4.5042,4.5318,728400.0],["1989-11-13",4.5318,4.6007,4.4905,4.5593,1607200.0],["1989-11-14",4.5593,4.6833,4.5456,4.6282,2326800.0],["1989-11-15",4.6144,4.7522,4.6144,4.7522,2194800.0],["1989-11-16",4.6833,4.7522,4.6833,4.7384,1281600.0],["1989-11-17",4.7109,4.7935,4.6695,4.7935,1311600.0],["1989-11-20",4.7797,4.7935,4.7384,4.766,1311600.0],["1989-11-21",4.7797,4.821,4.7384,4.8073,910400.0],["1989-11-22",4.8073,4.8348,4.7797,4.8211,970000.0],["1989-11-24",4.8486,4.9037,4.821,4.8761,1055600.0],["1989-11-27",4.9037,5.0552,4.8761,5.0414,2943600.0],["1989-11-28",5.0414,5.193,4.9588,5.1103,3817200.0],["1989-11-29",5.0828,5.1103,5.0552,5.0965,1294400.0],["1989-11-30",5.0965,5.1516,5.0828,5.1379,1246000.0],["1989-12-01",5.1654,5.2205,5.1103,5.2067,3844400.0],["1989-12-04",5.2343,5.2894,5.2067,5.2343,1769200.0],["1989-12-05",5.2067,5.2481,5.1516,5.1792,1611600.0],["1989-12-06",5.1516,5.2343,5.1516,5.2205,1316000.0],["1989-12-07",5.2481,5.2894,5.1516,5.2205,2092800.0],["1989-12-08",5.2756,5.2756,5.2343,5.2481,1070400.0],["1989-12-11",5.2205,5.2756,5.2067,5.2756,2170000.0],["1989-12-12",5.2396,5.5584,5.2257,5.5029,3606400.0],["1989-12-13",5.5168,5.6,5.4752,5.5722,4795200.0],["1989-12-14",5.5168,5.5445,5.4475,5.4891,2417600.0],["1989-12-15",5.4891,5.4891,5.2396,5.3782,3998800.0],["1989-12-18",5.3227,5.3505,5.1703,5.198,2252800.0],["1989-12-19",5.1564,5.2534,5.1425,5.2257,1958400.0],["1989-12-20",5.2534,5.3643,5.2396,5.3643,3140400.0],["1989-12-21",5.3643,5.392,5.3366,5.392,1750400.0],["1989-12-22",5.3643,5.4059,5.3643,5.3782,791600.0],["1989-12-26",5.3643,5.4198,5.3505,5.4059,882400.0],["1989-12-27",5.3782,5.4336,5.3643,5.392,2059600.0],["1989-12-28",5.4198,5.4475,5.4059,5.4336,1429200.0],["1989-12-29",5.4198,5.4475,5.4059,5.4475,649600.0],["1990-01-02",5.4198,5.4613,5.3643,5.4613,1270800.0],["1990-01-03",5.4613,5.5168,5.4336,5.4752,2768800.0],["1990-01-04",5.4752,5.4891,5.2118,5.3227,1940800.0],["1990-01-05",5.295,5.3227,5.2396,5.295,2252800.0],["1990-01-08",5.2673,5.3227,5.2257,5.3089,1550000.0],["1990-01-09",5.295,5.3366,5.198,5.2257,1054400.0],["1990-01-10",5.1841,5.2673,5.1564,5.2673,1570400.0],["1990-01-11",5.2811,5.3366,5.2673,5.295,1256000.0],["1990-01-12",5.1703,5.2534,5.1564,5.1703,1736000.0],["1990-01-15",5.1564,5.1703,5.1148,5.1425,812800.0],["1990-01-16",5.0594,5.2118,5.0594,5.1703,1498800.0],["1990-01-17",5.1703,5.2257,5.1287,5.1703,1479600.0],["1990-01-18",5.101,5.2673,5.101,5.2534,2308800.0],["1990-01-19",5.2534,5.3782,5.2534,5.3643,1858400.0],["1990-01-22",5.3227,5.3505,5.1841,5.1841,1418000.0],["1990-01-23",5.2118,5.2257,5.0316,5.0594,1968800.0],["1990-01-24",4.8792,5.0732,4.8237,5.0316,3626000.0],["1990-01-25",5.0455,5.0732,4.9762,5.0178,1343600.0],["1990-01-26",4.9762,5.0594,4.9346,5.0455,2506400.0],["1990-01-29",5.0455,5.0455,4.9346,5.0039,2147200.0],["1990-01-30",5.0178,5.1287,4.9623,5.1287,2534800.0],["1990-01-31",5.1564,5.2673,5.1564,5.2396,2231200.0],["1990-02-01",5.2118,5.2257,5.1564,5.198,979200.0],["1990-02-02",5.198,5.2673,5.198,5.2257,2199600.0],["1990-02-05",5.198,5.2257,5.1425,5.2118,2610400.0],["1990-02-06",5.1841,5.2118,5.1425,5.2118,2115200.0],["1990-02-07",5.1841,5.5168,5.1425,5.4752,4554000.0],["1990-02-08",5.4336,5.4752,5.3782,5.4059,3884800.0],["1990-02-09",5.3782,5.392,5.3227,5.3505,2159600.0],["1990-02-12",5.3227,5.4198,5.2673,5.4059,2170000.0],["1990-02-13",5.392,5.4891,5.3505,5.4752,6024000.0],["1990-02-14",5.4613,5.4752,5.392,5.4198,1854400.0],["1990-02-15",5.4059,5.5445,5.392,5.5307,3981200.0],["1990-02-16",5.5445,5.5445,5.4475,5.4613,2925600.0],["1990-02-20",5.4336,5.5168,5.3505,5.5168,2277600.0],["1990-02-21",5.4613,5.6138,5.4475,5.5861,5889200.0],["1990-02-22",5.6277,5.6693,5.3782,5.3782,5323200.0],["1990-02-23",5.3366,5.3782,5.2673,5.2812,2650000.0],["1990-02-26",5.2673,5.3782,5.2534,5.3643,2398800.0],["1990-02-27",5.3141,5.3699,5.2304,5.2444,2060000.0],["1990-02-28",5.2723,5.3978,5.2444,5.2862,3784800.0],["1990-03-01",5.3002,5.4675,5.2862,5.4257,3189600.0],["1990-03-02",5.4675,5.4675,5.3699,5.4117,2568400.0],["1990-03-05",5.4117,5.4257,5.3559,5.3699,1842400.0],["1990-03-06",5.3699,5.4815,5.3699,5.4815,2672000.0],["1990-03-07",5.5094,5.5233,5.4536,5.4815,2357200.0],["1990-03-08",5.4675,5.5512,5.4675,5.5512,2654400.0],["1990-03-09",5.5512,5.5652,5.4536,5.4815,1874400.0],["1990-03-12",5.4675,5.4954,5.4536,5.4815,1316000.0],["1990-03-13",5.4675,5.5094,5.3838,5.3978,1540400.0],["1990-03-14",5.4396,5.5233,5.3978,5.4954,2039200.0],["1990-03-15",5.5233,5.5373,5.4675,5.5094,1537600.0],["1990-03-16",5.5652,5.621,5.5373,5.607,4205600.0],["1990-03-19",5.5791,5.6907,5.5512,5.6907,2491200.0],["1990-03-20",5.6768,5.7186,5.6349,5.6768,3143200.0],["1990-03-21",5.6628,5.6907,5.6349,5.6489,1303200.0],["1990-03-22",5.621,5.6349,5.4954,5.4954,2368800.0],["1990-03-23",5.5373,5.5512,5.5094,5.5094,928400.0],["1990-03-26",5.4954,5.5512,5.4675,5.5512,2211200.0],["1990-03-27",5.5233,5.6489,5.5233,5.621,1316400.0],["1990-03-28",5.6907,5.8581,5.6767,5.8441,10184400.0],["1990-03-29",5.8162,5.9139,5.8162,5.8999,4630400.0],["1990-03-30",5.9139,5.9139,5.8302,5.8581,2169200.0],["1990-04-02",5.8023,5.8441,5.7883,5.8302,2071200.0],["1990-04-03",5.8302,5.9418,5.8162,5.9418,4588400.0],["1990-04-04",5.9139,5.9278,5.8162,5.8302,1918000.0],["1990-04-05",5.8581,5.886,5.7744,5.7883,3107200.0],["1990-04-06",5.7883,5.8023,5.7465,5.7883,1792800.0],["1990-04-09",5.7883,5.8023,5.7465,5.7883,1127600.0],["1990-04-10",5.7465,5.7604,5.6767,5.6907,2245600.0],["1990-04-11",5.6489,5.6628,5.5512,5.5791,5607200.0],["1990-04-12",5.5791,5.621,5.5512,5.5652,3298000.0],["1990-04-16",5.5791,5.6489,5.5652,5.5931,2539200.0],["1990-04-17",5.607,5.6907,5.5931,5.6768,2613200.0],["1990-04-18",5.6767,5.6907,5.607,5.6349,1750800.0],["1990-04-19",5.6349,5.7186,5.621,5.6628,3492000.0],["1990-04-20",5.6907,5.7186,5.6349,5.6907,2509600.0],["1990-04-23",5.6628,5.6628,5.5791,5.607,1738800.0],["1990-04-24",5.5791,5.621,5.5373,5.5512,1981200.0],["1990-04-25",5.5791,5.607,5.5652,5.5791,2796400.0],["1990-04-26",5.5791,5.6349,5.5652,5.607,2588000.0],["1990-04-27",5.607,5.621,5.5652,5.5652,1858400.0],["1990-04-30",5.5652,5.5931,5.5512,5.5931,1306000.0],["1990-05-01",5.607,5.6628,5.5931,5.6628,2880000.0],["1990-05-02",5.6767,5.7883,5.6767,5.7465,5039600.0],["1990-05-03",5.8023,5.8581,5.7744,5.8441,6109200.0],["1990-05-04",5.8581,6.0533,5.8302,6.0533,2524800.0],["1990-05-07",5.9975,6.0812,5.9696,6.0812,3498400.0],["1990-05-08",6.0533,6.0812,6.0115,6.0812,2338800.0],["1990-05-09",6.0533,6.0812,6.0115,6.0394,2309200.0],["1990-05-10",6.0673,6.151,6.0254,6.137,2267600.0],["1990-05-11",6.1928,6.3323,6.137,6.3323,3954400.0],["1990-05-14",6.3044,6.4718,6.2765,6.3462,3749600.0],["1990-05-15",6.3044,6.3323,6.2068,6.2068,2614800.0],["1990-05-16",6.1649,6.2486,6.1231,6.1789,2641600.0],["1990-05-17",6.2347,6.3602,6.2207,6.3462,3327200.0],["1990-05-18",6.3044,6.3602,6.2905,6.3462,2023600.0],["1990-05-21",6.3183,6.4718,6.3044,6.4718,3168400.0],["1990-05-22",6.4718,6.5276,6.4299,6.4439,2399200.0],["1990-05-23",6.416,6.4299,6.3323,6.3602,1828800.0],["1990-05-24",6.3881,6.3881,6.2486,6.2765,1415600.0],["1990-05-25",6.2347,6.2486,6.137,6.151,1658800.0],["1990-05-29",6.1426,6.4651,6.1426,6.4651,2050000.0],["1990-05-30",6.4511,6.5212,6.4511,6.4791,2816800.0],["1990-05-31",6.423,6.5493,6.395,6.5493,2634800.0],["1990-06-01",6.5633,6.5633,6.4651,6.5072,2322400.0],["1990-06-04",6.4791,6.5773,6.409,6.5633,1939200.0],["1990-06-05",6.5352,6.5493,6.2267,6.2548,7260800.0],["1990-06-06",6.2267,6.381,6.2127,6.3108,4098400.0],["1990-06-07",6.3389,6.3529,6.2548,6.2548,1820000.0],["1990-06-08",6.2407,6.3108,6.2267,6.3108,1364400.0],["1990-06-11",6.2968,6.381,6.2968,6.3529,1503200.0],["1990-06-12",6.3669,6.4651,6.3669,6.395,2144800.0],["1990-06-13",6.423,6.4932,6.395,6.4651,2354800.0],["1990-06-14",6.4511,6.4651,6.395,6.423,1851600.0],["1990-06-15",6.395,6.6194,6.381,6.6054,3819200.0],["1990-06-18",6.5913,6.6194,6.5072,6.5072,2824000.0],["1990-06-19",6.4791,6.5633,6.4511,6.5633,2478800.0],["1990-06-20",6.5773,6.6615,6.5212,6.6615,3132000.0],["1990-06-21",6.5913,6.6334,6.5633,6.5633,2852800.0],["1990-06-22",6.5913,6.6054,6.4511,6.4791,1986000.0],["1990-06-25",6.5072,6.5072,6.423,6.4371,1087200.0],["1990-06-26",6.5072,6.5352,6.409,6.4371,1637200.0],["1990-06-27",6.423,6.5072,6.423,6.4791,1411200.0],["1990-06-28",6.4791,6.5352,6.4651,6.4791,2056000.0],["1990-06-29",6.4791,6.5072,6.4511,6.4511,1503600.0],["1990-07-02",6.4791,6.4791,6.395,6.409,2014400.0],["1990-07-03",6.409,6.4371,6.3249,6.3249,1558400.0],["1990-07-05",6.2968,6.3249,6.2548,6.3249,1867200.0],["1990-07-06",6.3249,6.3529,6.3108,6.3249,926400.0],["1990-07-09",6.3108,6.395,6.3108,6.3669,1525200.0],["1990-07-10",6.3669,6.3669,6.3108,6.3108,861200.0],["1990-07-11",6.3389,6.5212,6.3389,6.4651,2490000.0],["1990-07-12",6.5212,6.7596,6.5212,6.7596,3767200.0],["1990-07-13",6.8157,6.8858,6.8017,6.8438,3034400.0],["1990-07-16",6.8438,6.8718,6.8157,6.8578,1510800.0],["1990-07-17",6.8578,6.9419,6.8297,6.8999,1902800.0],["1990-07-18",6.8858,7.0822,6.8578,7.0822,2182800.0],["1990-07-19",6.984,7.2505,6.956,7.2084,3306400.0],["1990-07-20",7.1803,7.3066,7.1242,7.2364,4746800.0],["1990-07-23",7.1803,7.1803,6.9279,7.1242,3787600.0],["1990-07-24",7.2084,7.4328,7.1803,7.2785,4303600.0],["1990-07-25",7.2364,7.2925,7.1803,7.2925,2276400.0],["1990-07-26",7.2505,7.2645,7.1523,7.1944,1823600.0],["1990-07-27",7.1523,7.2645,7.0121,7.0401,2236400.0],["1990-07-30",7.0121,7.1663,6.9279,7.0822,1732800.0],["1990-07-31",7.1803,7.3767,7.1242,7.3346,2224400.0],["1990-08-01",7.3486,7.5309,7.3066,7.4608,3528800.0],["1990-08-02",7.7273,7.7413,7.559,7.7133,7340000.0],["1990-08-03",7.6852,7.8395,7.4608,7.573,6868800.0],["1990-08-06",7.6852,7.7273,7.5029,7.5169,4319200.0],["1990-08-07",7.5029,7.5169,7.3066,7.4468,5122800.0],["1990-08-08",7.4328,7.4748,7.3206,7.4047,3835600.0],["1990-08-09",7.4047,7.4328,7.3767,7.4047,2791600.0],["1990-08-10",7.3907,7.545,7.3767,7.4188,1830000.0],["1990-08-13",7.3767,7.4188,7.3066,7.4188,1564400.0],["1990-08-14",7.3486,7.5029,7.3486,7.4889,1191200.0],["1990-08-15",7.4047,7.4468,7.3486,7.3767,1676800.0],["1990-08-16",7.3627,7.4608,7.2084,7.2224,1646400.0],["1990-08-17",7.2364,7.2785,7.2084,7.2785,2490800.0],["1990-08-20",7.3206,7.3907,7.2925,7.3907,1926400.0],["1990-08-21",7.3486,7.3627,7.1944,7.2505,1813600.0],["1990-08-22",7.0681,7.2084,6.984,7.0962,3815200.0],["1990-08-23",6.956,6.984,6.8157,6.8578,3677200.0],["1990-08-24",6.8999,6.984,6.8157,6.956,2991600.0],["1990-08-27",6.984,7.0541,6.9279,6.956,1496400.0],["1990-08-28",6.8999,7.0962,6.8999,7.0962,2783600.0],["1990-08-29",7.0962,7.2364,7.0401,7.2224,1852400.0],["1990-08-30",7.1803,7.1944,7.0261,7.1803,1793200.0],["1990-08-31",7.2142,7.2282,7.1437,7.2142,841600.0],["1990-09-04",7.2001,7.2846,7.1719,7.2142,1252000.0],["1990-09-05",7.2001,7.3551,7.1719,7.341,3507600.0],["1990-09-06",7.3973,7.4255,7.2142,7.2705,2002400.0],["1990-09-07",7.3128,7.3973,7.2987,7.3691,2020800.0],["1990-09-10",7.4114,7.4114,7.2423,7.3691,2398800.0],["1990-09-11",7.2846,7.4396,7.2846,7.3973,1822400.0],["1990-09-12",7.496,7.5523,7.3973,7.5382,2160400.0],["1990-09-13",7.496,7.5382,7.4114,7.4537,1970400.0],["1990-09-14",7.4396,7.496,7.4114,7.4678,1072400.0],["1990-09-17",7.4114,7.5664,7.3832,7.496,2181600.0],["1990-09-18",7.5523,7.5523,7.4678,7.5241,1958000.0],["1990-09-19",7.5523,7.5523,7.4396,7.5241,1457600.0],["1990-09-20",7.5241,7.5382,7.4114,7.4678,1295600.0],["1990-09-21",7.4396,7.496,7.2846,7.4114,2928000.0],["1990-09-24",7.4114,7.4114,7.2142,7.2142,1252800.0],["1990-09-25",7.2564,7.2846,7.186,7.2001,1761200.0],["1990-09-26",7.1296,7.1437,6.9605,6.9887,3225200.0],["1990-09-27",6.9746,7.0028,6.7492,6.8055,3268400.0],["1990-09-28",6.7774,6.876,6.6506,6.8619,2822400.0],["1990-10-01",6.7069,6.7351,6.4815,6.6506,5390000.0],["1990-10-02",6.7069,6.9042,6.6928,6.8055,2245200.0],["1990-10-03",6.7915,6.9746,6.7915,6.9324,1881200.0],["1990-10-04",6.876,6.9324,6.8196,6.8478,1651200.0],["1990-10-05",6.7915,6.9887,6.7069,6.9042,1061600.0],["1990-10-08",6.9324,7.0592,6.876,7.0169,934800.0],["1990-10-09",7.0592,7.1155,6.8337,6.8337,1416800.0],["1990-10-10",6.7633,6.7915,6.6506,6.6646,2045600.0],["1990-10-11",6.6365,6.6646,6.2701,6.3688,3938400.0],["1990-10-12",6.4251,6.4815,6.2701,6.2701,2846000.0],["1990-10-15",6.3547,6.4251,6.0306,6.3265,3366400.0],["1990-10-16",6.256,6.2701,6.0869,6.1151,2797600.0],["1990-10-17",6.1151,6.2842,6.1151,6.2278,2203200.0],["1990-10-18",6.3124,6.3265,6.1715,6.256,2117600.0],["1990-10-19",6.4533,6.4533,6.3265,6.4392,2353600.0],["1990-10-22",6.3687,6.5942,6.3406,6.5942,1307200.0],["1990-10-23",6.5378,6.6083,6.5097,6.5097,1326800.0],["1990-10-24",6.4956,6.6224,6.4815,6.6224,1219200.0],["1990-10-25",6.6506,6.6928,6.6083,6.6506,1361200.0],["1990-10-26",6.6365,6.7069,6.5942,6.5942,894000.0],["1990-10-29",6.5942,6.6224,6.3406,6.4251,1394800.0],["1990-10-30",6.3406,6.3969,6.1574,6.2842,1845600.0],["1990-10-31",6.256,6.3406,6.1997,6.2842,1684400.0],["1990-11-01",6.3124,6.4815,6.2701,6.4674,1564800.0],["1990-11-02",6.566,6.6787,6.5096,6.6787,1592800.0],["1990-11-05",6.6646,6.7351,6.6083,6.6787,1186000.0],["1990-11-06",6.6506,6.6646,6.566,6.566,915600.0],["1990-11-07",6.5378,6.5378,6.3969,6.4251,2799600.0],["1990-11-08",6.4251,6.566,6.4251,6.5097,690000.0],["1990-11-09",6.566,6.6365,6.5237,6.6224,1198000.0],["1990-11-12",6.5942,6.6506,6.3969,6.3969,2005200.0],["1990-11-13",6.3969,6.3969,6.256,6.256,3728000.0],["1990-11-14",6.2842,6.3969,6.256,6.2842,3687600.0],["1990-11-15",6.2842,6.411,6.1997,6.1997,1822400.0],["1990-11-16",6.2842,6.2983,6.0306,6.1151,3350000.0],["1990-11-19",6.1151,6.1433,5.946,6.0024,3502000.0],["1990-11-20",6.0306,6.0306,5.8192,5.8474,3337200.0],["1990-11-21",5.9179,6.0729,5.8756,6.0729,2586000.0],["1990-11-23",6.0588,6.1715,6.0588,6.1433,580000.0],["1990-11-26",6.1151,6.256,6.087,6.2138,2046800.0],["1990-11-27",6.4251,6.5097,6.3124,6.5097,2623200.0],["1990-11-28",6.4533,6.4674,6.3547,6.411,1568800.0],["1990-11-29",6.4251,6.4956,6.2842,6.2842,1248000.0],["1990-11-30",6.256,6.4533,6.2419,6.3969,1683600.0],["1990-12-03",6.3969,6.3969,6.2138,6.2419,1652400.0],["1990-12-04",6.2842,6.3969,6.2138,6.3265,2037200.0],["1990-12-05",6.3124,6.3124,6.1433,6.1997,2750800.0],["1990-12-06",6.1433,6.2701,6.0588,6.1715,4416400.0],["1990-12-07",6.1151,6.1997,6.101,6.1433,2788000.0],["1990-12-10",6.101,6.2278,6.101,6.1997,3067200.0],["1990-12-11",6.1628,6.1912,6.0212,6.0495,1717600.0],["1990-12-12",6.007,6.1062,5.9503,6.1062,2361600.0],["1990-12-13",6.092,6.3187,6.0778,6.3187,1754800.0],["1990-12-14",6.3045,6.4462,6.2903,6.3753,3107600.0],["1990-12-17",6.3612,6.3895,6.3187,6.3328,1249200.0],["1990-12-18",6.3187,6.3895,6.2903,6.3045,1580400.0],["1990-12-19",6.3187,6.3187,6.2478,6.2478,1323200.0],["1990-12-20",6.177,6.3328,6.1628,6.2195,3327600.0],["1990-12-21",6.2478,6.262,6.1203,6.262,4398400.0],["1990-12-24",6.2337,6.2762,6.2195,6.2478,418800.0],["1990-12-26",6.2337,6.3187,6.2053,6.2903,796400.0],["1990-12-27",6.3045,6.3045,6.1912,6.2478,786400.0],["1990-12-28",6.2195,6.3328,6.1912,6.3328,1066400.0],["1990-12-31",6.347,6.5595,6.347,6.5595,1184800.0],["1991-01-02",6.4462,6.5312,6.432,6.4603,1045200.0],["1991-01-03",6.4603,6.4603,6.2762,6.2903,1532800.0],["1991-01-04",6.2903,6.3045,6.0778,6.0778,1424800.0],["1991-01-07",6.092,6.2053,6.0637,6.0637,1653200.0],["1991-01-08",6.0637,6.0778,5.922,6.007,2391200.0],["1991-01-09",6.007,6.092,5.8795,5.8795,2606400.0],["1991-01-10",5.922,5.9503,5.8086,5.8937,1908400.0],["1991-01-11",5.8511,5.8795,5.7236,5.837,2355200.0],["1991-01-14",5.8795,5.9787,5.8511,5.8937,2472800.0],["1991-01-15",5.8653,5.922,5.8653,5.8937,1440800.0],["1991-01-16",5.8086,5.922,5.7945,5.9078,1374000.0],["1991-01-17",5.7803,6.1203,5.7803,6.0495,5986400.0],["1991-01-18",6.0212,6.1203,6.0212,6.0637,2453200.0],["1991-01-21",6.0495,6.1062,5.9078,5.9503,1342400.0],["1991-01-22",5.9362,6.0637,5.9362,6.0637,3130000.0],["1991-01-23",6.092,6.3895,6.0778,6.3187,3430400.0],["1991-01-24",6.347,6.517,6.347,6.4462,2569600.0],["1991-01-25",6.4603,6.5737,6.432,6.517,2233600.0],["1991-01-28",6.5595,6.602,6.5029,6.5029,982400.0],["1991-01-29",6.517,6.517,6.3753,6.4178,1642000.0],["1991-01-30",6.4037,6.5595,6.4037,6.5595,2437600.0],["1991-01-31",6.5454,6.5454,6.4462,6.5454,3921200.0],["1991-02-01",6.5453,6.6162,6.432,6.6162,2430000.0],["1991-02-04",6.6162,6.7012,6.5879,6.6729,2206800.0],["1991-02-05",6.3753,6.3753,6.347,6.3753,9128800.0],["1991-02-06",6.3895,6.7154,6.3753,6.7154,9539600.0],["1991-02-07",6.687,6.8995,6.5879,6.772,4590800.0],["1991-02-08",6.8287,6.8712,6.7437,6.8429,1615200.0],["1991-02-11",6.857,7.0695,6.8429,7.027,3982800.0],["1991-02-12",6.9704,7.0129,6.8995,6.8995,2312000.0],["1991-02-13",6.8995,6.9987,6.8854,6.9845,1828400.0],["1991-02-14",6.9137,6.9845,6.8854,6.9279,1508400.0],["1991-02-15",6.857,6.8995,6.7437,6.7862,2478000.0],["1991-02-19",6.7862,6.8145,6.7295,6.7437,1623600.0],["1991-02-20",6.6445,6.6729,6.5454,6.602,2541200.0],["1991-02-21",6.6445,6.6729,6.5454,6.6304,1646400.0],["1991-02-22",6.6304,6.8712,6.6304,6.7154,3227600.0],["1991-02-25",6.8995,7.112,6.8429,7.112,4914800.0],["1991-02-26",7.0466,7.0893,6.9469,6.9896,3192800.0],["1991-02-27",7.0323,7.3455,6.9754,7.2886,6542800.0],["1991-02-28",7.317,7.3313,7.1889,7.2316,6172400.0],["1991-03-01",7.1462,7.2032,7.1177,7.1889,2079200.0],["1991-03-04",7.1889,7.1889,7.0608,7.0608,2454800.0],["1991-03-05",7.132,7.2601,7.1177,7.2032,2865200.0],["1991-03-06",7.2601,7.3313,7.1747,7.2032,3430800.0],["1991-03-07",7.2601,7.3455,7.1889,7.317,3303200.0],["1991-03-08",7.3455,7.374,7.2316,7.317,1949200.0],["1991-03-11",7.2886,7.3028,7.0608,7.0608,1542400.0],["1991-03-12",7.0608,7.0893,6.9612,6.9754,1613200.0],["1991-03-13",6.9612,7.1177,6.9327,7.1035,1984400.0],["1991-03-14",7.132,7.1604,7.0039,7.0893,2075200.0],["1991-03-15",7.1177,7.132,6.9469,7.0039,2575200.0],["1991-03-18",6.9754,7.0039,6.9184,6.9327,1060800.0],["1991-03-19",6.9042,7.0323,6.833,6.9184,2849600.0],["1991-03-20",6.8615,7.0039,6.8615,6.9896,1849200.0],["1991-03-21",7.0466,7.075,6.4914,6.5199,4395200.0],["1991-03-22",6.6337,6.7476,6.6337,6.6907,6675600.0],["1991-03-25",6.6622,6.8615,6.6622,6.8615,2499600.0],["1991-03-26",6.833,6.833,6.6764,6.7761,4904400.0],["1991-03-27",6.7903,6.7903,6.6622,6.6907,3602000.0],["1991-03-28",6.7192,6.7334,6.6337,6.6337,2378800.0],["1991-04-01",6.6622,6.6764,6.5483,6.5483,2106800.0],["1991-04-02",6.5626,6.6337,6.5341,6.5626,2487600.0],["1991-04-03",6.6053,6.6337,6.4344,6.5199,3635600.0],["1991-04-04",6.5056,6.591,6.3775,6.4914,4852800.0],["1991-04-05",6.5483,6.6622,6.5483,6.648,2880400.0],["1991-04-08",6.6337,6.7334,6.5768,6.7049,1673600.0],["1991-04-09",6.6907,6.7192,6.4771,6.5341,2570000.0],["1991-04-10",6.5626,6.5626,6.4202,6.5199,2537600.0],["1991-04-11",6.5483,6.591,6.4487,6.4487,1944800.0],["1991-04-12",6.5199,6.7191,6.4771,6.7191,1231200.0],["1991-04-15",6.6907,6.7476,6.6622,6.7049,1108400.0],["1991-04-16",6.7049,6.89,6.7049,6.8757,2088400.0],["1991-04-17",6.8757,6.89,6.8046,6.8046,2436800.0],["1991-04-18",6.7476,6.9042,6.6907,6.89,2530800.0],["1991-04-19",6.9184,7.2316,6.9184,7.1462,5034400.0],["1991-04-22",7.1035,7.1035,6.9896,7.0608,2586800.0],["1991-04-23",7.1035,7.1177,7.0466,7.1035,2226800.0],["1991-04-24",7.075,7.2032,7.0608,7.1747,2311200.0],["1991-04-25",7.1462,7.2174,7.0608,7.1177,2152800.0],["1991-04-26",7.1035,7.1035,7.0039,7.0039,1562800.0],["1991-04-29",7.0039,7.0466,6.9184,6.9184,1139600.0],["1991-04-30",6.9184,7.0608,6.9184,6.9754,1527600.0],["1991-05-01",7.0039,7.1747,6.9469,7.1604,1036800.0],["1991-05-02",7.2032,7.3882,7.1604,7.374,2727200.0],["1991-05-03",7.3455,7.3598,7.2459,7.3028,1955600.0],["1991-05-06",7.2886,7.3028,7.1889,7.2316,1418800.0],["1991-05-07",7.1889,7.2174,7.1177,7.1177,1081200.0],["1991-05-08",7.1177,7.2316,7.0039,7.1889,1415600.0],["1991-05-09",7.2459,7.3313,7.2459,7.2743,1947600.0],["1991-05-10",7.2743,7.4024,7.2174,7.2886,2499200.0],["1991-05-13",7.2886,7.2886,7.1889,7.2316,1348000.0],["1991-05-14",7.1889,7.2174,7.0608,7.1177,1472400.0],["1991-05-15",7.1177,7.1177,6.9754,7.1035,1436800.0],["1991-05-16",7.1035,7.1035,6.9754,7.0893,1332400.0],["1991-05-17",7.0893,7.1035,7.0039,7.0893,1877200.0],["1991-05-20",7.0893,7.1462,7.0893,7.132,840000.0],["1991-05-21",7.132,7.1747,7.075,7.1177,1611200.0],["1991-05-22",7.1177,7.132,7.0181,7.0466,843200.0],["1991-05-23",7.0039,7.0323,6.8188,6.833,3563200.0],["1991-05-24",6.8473,6.9184,6.8188,6.9184,1906800.0],["1991-05-28",6.9528,7.0672,6.9099,7.0529,1499200.0],["1991-05-29",7.0243,7.0243,6.9671,6.9814,2122000.0],["1991-05-30",6.9814,7.1674,6.9814,7.1388,1508000.0],["1991-05-31",7.2103,7.3391,7.1388,7.3391,2493200.0],["1991-06-03",7.3104,7.3677,7.2675,7.3391,2097200.0],["1991-06-04",7.2675,7.2961,7.2389,7.2818,1401200.0],["1991-06-05",7.2675,7.2818,7.0672,7.0672,1339200.0],["1991-06-06",7.0529,7.0958,7.0243,7.0386,1579200.0],["1991-06-07",7.01,7.0958,6.9242,6.9528,1281200.0],["1991-06-10",6.9671,7.0386,6.9385,7.0243,972000.0],["1991-06-11",7.0386,7.1531,7.0243,7.0815,1563600.0],["1991-06-12",7.0243,7.1531,6.9957,7.0243,1328800.0],["1991-06-13",6.9671,7.0386,6.9385,6.9814,1312000.0],["1991-06-14",7.0672,7.0815,6.9957,7.0672,1109600.0],["1991-06-17",7.0529,7.0672,6.9528,6.9957,1464000.0],["1991-06-18",6.9671,7.0243,6.8813,6.9528,1152000.0],["1991-06-19",6.8956,6.9242,6.7811,6.7811,2298800.0],["1991-06-20",6.7239,6.7382,6.495,6.6667,4261600.0],["1991-06-21",6.7239,6.8097,6.6094,6.6953,3779200.0],["1991-06-24",6.6667,6.7382,6.6237,6.6524,2009200.0],["1991-06-25",6.681,6.7668,6.6667,6.7525,1898000.0],["1991-06-26",6.7525,6.8526,6.681,6.8526,1598000.0],["1991-06-27",6.8956,6.8956,6.8383,6.8526,1589600.0],["1991-06-28",6.824,6.8526,6.6667,6.7382,1312800.0],["1991-07-01",6.7668,6.824,6.6524,6.7096,2854400.0],["1991-07-02",6.638,6.7096,6.6094,6.638,1476800.0],["1991-07-03",6.5236,6.5522,6.4664,6.5093,2198400.0],["1991-07-05",6.4378,6.495,6.4235,6.4378,1552000.0],["1991-07-08",6.3805,6.638,6.3805,6.6094,2532800.0],["1991-07-09",6.681,6.7382,6.6094,6.7239,2510400.0],["1991-07-10",6.7525,6.9099,6.7382,6.7382,3148800.0],["1991-07-11",6.7382,6.824,6.7382,6.824,1995600.0],["1991-07-12",6.8383,7.0672,6.7668,7.0243,2381200.0],["1991-07-15",7.01,7.1674,6.9528,7.1674,2054800.0],["1991-07-16",7.1817,7.2389,7.1388,7.2103,1690800.0],["1991-07-17",7.2389,7.3963,7.2103,7.3534,2688400.0],["1991-07-18",7.4678,7.6681,7.4392,7.6681,4889600.0],["1991-07-19",7.7253,7.897,7.6395,7.8541,4348800.0],["1991-07-22",7.6681,7.8255,7.6681,7.7539,2418000.0],["1991-07-23",7.7253,7.7253,7.6109,7.6252,2569600.0],["1991-07-24",7.5823,7.6252,7.5679,7.6252,1730000.0],["1991-07-25",7.6681,7.6824,7.6109,7.6538,1003200.0],["1991-07-26",7.6681,7.6824,7.6109,7.6252,1338400.0],["1991-07-29",7.6252,7.7253,7.5966,7.6967,1502400.0],["1991-07-30",7.6967,7.9399,7.6824,7.9399,2496800.0],["1991-07-31",7.897,8.0687,7.8827,8.0114,3679200.0],["1991-08-01",8.04,8.04,7.9113,7.9542,1536000.0],["1991-08-02",7.897,7.9399,7.7539,7.7825,1540400.0],["1991-08-05",7.8255,7.9542,7.7968,7.9542,1957200.0],["1991-08-06",7.9256,8.0544,7.9113,8.0114,3065200.0],["1991-08-07",8.0114,8.0114,7.9113,7.9399,2106000.0],["1991-08-08",7.9399,7.9399,7.8684,7.897,1164800.0],["1991-08-09",7.8684,7.897,7.7968,7.8827,1517600.0],["1991-08-12",7.8684,7.9256,7.7968,7.7968,1360800.0],["1991-08-13",7.7968,7.8398,7.7539,7.7968,2370000.0],["1991-08-14",7.8112,7.8255,7.711,7.711,2249600.0],["1991-08-15",7.7253,7.7825,7.7253,7.7539,892000.0],["1991-08-16",7.7396,7.7825,7.6967,7.7253,1480400.0],["1991-08-19",7.5679,7.6252,7.5393,7.5679,2631600.0],["1991-08-20",7.5966,7.6252,7.525,7.5679,1804800.0],["1991-08-21",7.7825,7.9971,7.6967,7.9971,4692000.0],["1991-08-22",7.9256,8.2117,7.8684,8.0401,4072000.0],["1991-08-23",7.9828,8.1545,7.9685,8.083,2662000.0],["1991-08-26",8.083,8.3262,8.0401,8.3119,2547600.0],["1991-08-27",8.2833,8.412,8.2833,8.3977,3822400.0],["1991-08-28",8.3691,8.4263,8.3405,8.3691,2301600.0],["1991-08-29",8.3977,8.4692,8.3548,8.3977,2500000.0],["1991-08-30",8.3891,8.4034,8.3316,8.3604,951200.0],["1991-09-03",8.3173,8.4178,8.2598,8.2885,1751200.0],["1991-09-04",8.2885,8.3604,8.2454,8.3604,2683200.0],["1991-09-05",8.3173,8.3747,8.2454,8.2454,2372000.0],["1991-09-06",8.2598,8.3891,8.188,8.346,2072400.0],["1991-09-09",8.3173,8.346,8.2167,8.2598,1486800.0],["1991-09-10",8.2311,8.2311,8.0012,8.0156,1952400.0],["1991-09-11",8.0587,8.1305,7.9869,8.1305,1753200.0],["1991-09-12",8.2167,8.3316,8.188,8.3316,1854400.0],["1991-09-13",8.2742,8.2885,8.03,8.0731,2036000.0],["1991-09-16",8.0587,8.1449,7.8289,7.9869,4268000.0],["1991-09-17",7.9294,8.0012,7.8719,7.915,2794800.0],["1991-09-18",7.8719,7.8719,7.441,7.6421,9135600.0],["1991-09-19",7.6565,7.6708,7.4697,7.5272,5398000.0],["1991-09-20",7.5846,7.599,7.4123,7.4266,5493600.0],["1991-09-23",7.4554,7.4985,7.441,7.4841,2164400.0],["1991-09-24",7.5128,7.7283,7.4985,7.7283,2679200.0],["1991-09-25",7.7427,7.757,7.6277,7.6708,2149600.0],["1991-09-26",7.6565,7.757,7.599,7.7139,1184800.0],["1991-09-27",7.6852,7.8145,7.6852,7.8145,2536800.0],["1991-09-30",7.7139,7.8001,7.7139,7.757,1190400.0],["1991-10-01",7.7858,7.8001,7.5272,7.5846,1656400.0],["1991-10-02",7.6134,7.6852,7.599,7.6852,963200.0],["1991-10-03",7.6708,7.6708,7.5272,7.5846,1812000.0],["1991-10-04",7.5846,7.5846,7.441,7.4697,1482000.0],["1991-10-07",7.4985,7.6134,7.4697,7.6134,1832800.0],["1991-10-08",7.5703,7.6421,7.4841,7.4985,2830800.0],["1991-10-09",7.4841,7.5416,7.441,7.4554,1713200.0],["1991-10-10",7.4841,7.4841,7.3404,7.4554,1917200.0],["1991-10-11",7.5272,7.7714,7.5128,7.7714,2411200.0],["1991-10-14",7.8001,8.0443,7.7858,8.0012,1835600.0],["1991-10-15",8.0012,8.0587,7.8719,7.8863,1404000.0],["1991-10-16",7.8863,7.9869,7.8145,7.9869,1360800.0],["1991-10-17",7.9725,8.1018,7.9294,8.0874,2252000.0],["1991-10-18",8.0731,8.1162,7.9007,7.9294,3362800.0],["1991-10-21",7.915,7.9294,7.8289,7.9294,1532800.0],["1991-10-22",7.9294,8.1018,7.9294,8.0587,1765600.0],["1991-10-23",8.0587,8.0731,7.9581,7.9869,806000.0],["1991-10-24",7.9438,7.9869,7.8001,7.8576,1194000.0],["1991-10-25",7.915,7.9438,7.8432,7.9007,1096800.0],["1991-10-28",7.9725,8.0012,7.9294,7.9869,1174800.0],["1991-10-29",8.03,8.0587,7.9581,8.0587,1673200.0],["1991-10-30",8.0587,8.1018,8.0443,8.0587,1204400.0],["1991-10-31",8.0443,8.0731,7.9581,7.9869,1190800.0],["1991-11-01",7.9581,7.9725,7.8432,7.8863,2144000.0],["1991-11-04",7.8576,7.9869,7.8432,7.9581,1187200.0],["1991-11-05",7.9725,8.0731,7.9007,8.03,2148400.0],["1991-11-06",8.0156,8.0443,7.9725,8.0156,1290000.0],["1991-11-07",8.03,8.0874,8.0156,8.03,1530400.0],["1991-11-08",8.0731,8.1305,7.9581,7.9581,2028400.0],["1991-11-11",7.9581,7.9869,7.8001,7.8145,1649200.0],["1991-11-12",7.8576,7.8719,7.7283,7.7427,1948400.0],["1991-11-13",7.6996,7.6996,7.6421,7.6708,1321600.0],["1991-11-14",7.6708,7.6708,7.5128,7.5128,1531200.0],["1991-11-15",7.5846,7.6421,7.3404,7.3548,3982000.0],["1991-11-18",7.3979,7.6277,7.3404,7.5703,2620800.0],["1991-11-19",7.5559,7.5559,7.3835,7.441,2089200.0],["1991-11-20",7.4697,7.4841,7.2686,7.3404,1464000.0],["1991-11-21",7.283,7.4123,7.2112,7.3261,1784800.0],["1991-11-22",7.3261,7.4266,7.1968,7.1968,2064800.0],["1991-11-25",7.1968,7.2255,6.967,7.0244,2040400.0],["1991-11-26",7.0101,7.0962,6.7802,6.9526,2938400.0],["1991-11-27",6.9095,6.9813,6.9095,6.967,1264800.0],["1991-11-29",6.9239,7.0531,6.9095,7.0101,778800.0],["1991-12-02",6.9095,7.2112,6.9095,7.1824,2486800.0],["1991-12-03",7.1824,7.3261,7.1393,7.2686,1432400.0],["1991-12-04",7.2399,7.2686,7.125,7.2255,1659200.0],["1991-12-05",7.1681,7.1824,7.0962,7.1537,1482000.0],["1991-12-06",7.1393,7.2399,7.0388,7.0388,3083600.0],["1991-12-09",7.0244,7.1824,7.0244,7.1106,1687200.0],["1991-12-10",7.0819,7.1824,7.0531,7.0531,1642800.0],["1991-12-11",7.0531,7.0675,6.8377,6.9239,3548400.0],["1991-12-12",6.9526,7.0388,6.852,7.0388,1862000.0],["1991-12-13",7.0675,7.2974,7.0531,7.2543,2180400.0],["1991-12-16",7.2255,7.3548,7.0675,7.0675,1529600.0],["1991-12-17",7.1022,7.1166,6.9001,6.9289,2542800.0],["1991-12-18",6.9434,6.9578,6.8279,6.8568,3316800.0],["1991-12-19",6.8279,6.8856,6.7701,6.799,3203200.0],["1991-12-20",6.9145,6.9145,6.7268,6.7846,3683200.0],["1991-12-23",6.799,6.8856,6.7124,6.7846,2728400.0],["1991-12-24",6.7846,7.1599,6.7413,7.1455,2616800.0],["1991-12-26",7.1455,7.2609,7.0733,7.131,1375600.0],["1991-12-27",7.1455,7.1599,7.0589,7.131,1042000.0],["1991-12-30",7.0733,7.5063,7.0444,7.5063,2446000.0],["1991-12-31",7.463,7.4775,7.1599,7.2032,2532000.0],["1992-01-02",7.2032,7.4775,7.1599,7.4197,2492000.0],["1992-01-03",7.3331,7.3909,7.2465,7.3187,2172400.0],["1992-01-06",7.2176,7.2465,7.0011,7.0155,2637200.0],["1992-01-07",6.7557,6.8568,6.7557,6.7846,5613600.0],["1992-01-08",6.6114,6.8712,6.6114,6.7846,6560000.0],["1992-01-09",6.8279,6.9722,6.8279,6.8856,3911200.0],["1992-01-10",6.8712,6.9578,6.8423,6.9145,3554000.0],["1992-01-13",6.9289,7.0011,6.9289,6.9867,2735600.0],["1992-01-14",7.0444,7.1888,7.0155,7.1888,2669200.0],["1992-01-15",7.2754,7.2898,7.0733,7.0733,3032800.0],["1992-01-16",7.2176,7.2176,7.0877,7.131,2693600.0],["1992-01-17",7.1888,7.2754,7.1888,7.2465,3349200.0],["1992-01-20",7.3043,7.3764,7.2176,7.2465,3861600.0],["1992-01-21",7.2609,7.3331,7.0733,7.3187,2986000.0],["1992-01-22",7.362,7.4342,7.3187,7.3331,2814400.0],["1992-01-23",7.362,7.4197,7.2176,7.2321,1856800.0],["1992-01-24",7.2609,7.3187,7.1022,7.1166,2760000.0],["1992-01-27",7.1455,7.1888,7.1166,7.131,1685200.0],["1992-01-28",7.1599,7.1743,7.1022,7.1455,1808000.0],["1992-01-29",7.0733,7.1022,6.8712,6.9289,3688000.0],["1992-01-30",6.9578,6.9867,6.9001,6.9001,2336000.0],["1992-01-31",6.9289,6.9722,6.8568,6.8712,1725600.0],["1992-02-03",6.9001,6.9001,6.7846,6.799,1542400.0],["1992-02-04",6.799,6.9578,6.698,6.9578,2964000.0],["1992-02-05",6.9578,6.9578,6.6835,6.698,3499600.0],["1992-02-06",6.7413,6.7413,6.6258,6.6835,5557600.0],["1992-02-07",6.6835,6.799,6.6547,6.7557,3090000.0],["1992-02-10",6.8279,6.9289,6.799,6.9289,4166400.0],["1992-02-11",6.9578,7.1166,6.9289,7.0877,2446400.0],["1992-02-12",7.1455,7.2465,7.131,7.2465,2408800.0],["1992-02-13",7.2465,7.2465,7.0444,7.0444,3220400.0],["1992-02-14",7.0733,7.1022,7.0011,7.0444,1350400.0],["1992-02-18",7.0444,7.0444,6.8856,6.9145,3772400.0],["1992-02-19",6.9289,7.0155,6.9001,6.9578,1716800.0],["1992-02-20",6.9867,7.0733,6.9434,7.0589,1369600.0],["1992-02-21",7.0588,7.0588,6.9001,6.9289,2306400.0],["1992-02-24",6.9145,6.9867,6.9145,6.9434,1410000.0],["1992-02-25",6.9637,7.0072,6.9492,6.9637,1107200.0],["1992-02-26",7.0072,7.0362,6.9637,6.9782,831200.0],["1992-02-27",6.9927,7.0072,6.9202,6.9347,1456400.0],["1992-02-28",6.9637,7.0217,6.9202,6.9637,1347200.0],["1992-03-02",6.9347,6.9782,6.9057,6.9492,1200000.0],["1992-03-03",6.9927,7.0652,6.9347,7.0507,1836800.0],["1992-03-04",7.0507,7.0652,6.9347,6.9347,1494800.0],["1992-03-05",6.9057,7.0072,6.9057,6.9202,2026000.0],["1992-03-06",6.9492,6.9492,6.8766,6.9202,1686400.0],["1992-03-09",6.8911,6.9056,6.7316,6.7316,2222000.0],["1992-03-10",6.7316,6.7606,6.5284,6.543,3908400.0],["1992-03-11",6.5865,6.601,6.3399,6.3689,5246800.0],["1992-03-12",6.3544,6.6155,6.3253,6.6155,3420400.0],["1992-03-13",6.6445,6.7025,6.5139,6.6445,3196000.0],["1992-03-16",6.6445,6.7171,6.6155,6.7025,1775200.0],["1992-03-17",6.7171,6.7896,6.688,6.688,1837600.0],["1992-03-18",6.717,6.7751,6.6735,6.7316,1378400.0],["1992-03-19",6.7316,6.7316,6.572,6.63,2971200.0],["1992-03-20",6.601,6.6155,6.5139,6.543,3269600.0],["1992-03-23",6.5285,6.6155,6.4994,6.601,2707200.0],["1992-03-24",6.601,6.63,6.4994,6.5139,2184000.0],["1992-03-25",6.4994,6.543,6.4124,6.4269,1628800.0],["1992-03-26",6.4704,6.5139,6.4559,6.4994,1784400.0],["1992-03-27",6.4994,6.4994,6.3834,6.4269,1975600.0],["1992-03-30",6.4124,6.4124,6.2963,6.3253,2026800.0],["1992-03-31",6.3253,6.4994,6.3253,6.4849,2672000.0],["1992-04-01",6.4124,6.4849,6.3544,6.4124,1942800.0],["1992-04-02",6.4124,6.4124,6.2818,6.2818,2454000.0],["1992-04-03",6.2673,6.3544,6.1077,6.3253,5060800.0],["1992-04-06",6.3979,6.7751,6.2963,6.7316,7013200.0],["1992-04-07",6.7461,6.7896,6.5139,6.543,3742400.0],["1992-04-08",6.4994,6.601,6.4559,6.572,2596400.0],["1992-04-09",6.572,6.6735,6.4994,6.6155,2906400.0],["1992-04-10",6.7025,6.7025,6.5575,6.6445,2293200.0],["1992-04-13",6.659,6.8186,6.63,6.7896,2276800.0],["1992-04-14",6.7751,6.9637,6.7751,6.8041,2929200.0],["1992-04-15",6.9347,6.9347,6.7025,6.8766,2541600.0],["1992-04-16",6.8766,6.9347,6.8186,6.9057,2218400.0],["1992-04-20",6.8766,6.9057,6.7606,6.8766,1712400.0],["1992-04-21",6.8621,6.9202,6.8476,6.8621,2409600.0],["1992-04-22",6.8911,6.9782,6.8621,6.8621,3007600.0],["1992-04-23",6.7606,6.8911,6.7606,6.8911,2932000.0],["1992-04-24",6.8476,7.2248,6.7896,7.1668,3346800.0],["1992-04-27",7.1668,7.2683,7.1668,7.1958,2554400.0],["1992-04-28",7.2248,7.3554,7.2103,7.2683,3745200.0],["1992-04-29",7.2829,7.2974,7.1378,7.1378,2336800.0],["1992-04-30",7.1958,7.2828,7.1668,7.2103,2220400.0],["1992-05-01",7.2828,7.486,7.2683,7.4569,2177200.0],["1992-05-04",7.4569,7.486,7.3409,7.4279,3623600.0],["1992-05-05",7.3989,7.515,7.3409,7.486,2280800.0],["1992-05-06",7.486,7.5295,7.4714,7.486,3448800.0],["1992-05-07",7.486,7.573,7.486,7.5585,3087600.0],["1992-05-08",7.5875,7.7036,7.573,7.6455,3156400.0],["1992-05-11",7.631,7.631,7.5295,7.602,1561600.0],["1992-05-12",7.573,7.602,7.4569,7.602,2352800.0],["1992-05-13",7.573,7.573,7.4569,7.4715,1069200.0],["1992-05-14",7.4715,7.4715,7.2974,7.3409,2133200.0],["1992-05-15",7.3119,7.3844,7.2103,7.2393,2015200.0],["1992-05-18",7.2538,7.3699,7.2538,7.3554,952800.0],["1992-05-19",7.3409,7.4279,7.2829,7.3409,1236000.0],["1992-05-20",7.2974,7.3264,7.1958,7.1958,1857200.0],["1992-05-21",7.2248,7.3119,7.2103,7.2393,2794400.0],["1992-05-22",7.2829,7.602,7.2683,7.5295,1838400.0],["1992-05-26",7.8122,8.0309,7.7831,7.9871,7334400.0],["1992-05-27",7.9143,7.9726,7.8414,7.8414,6747200.0],["1992-05-28",7.8268,7.8705,7.7539,7.856,3275600.0],["1992-05-29",7.8268,7.8414,7.6373,7.6665,1918000.0],["1992-06-01",7.6665,7.6665,7.4624,7.6228,3226800.0],["1992-06-02",7.6228,7.6373,7.5353,7.5936,1554400.0],["1992-06-03",7.579,7.9288,7.579,7.8705,2824400.0],["1992-06-04",7.9288,8.0017,7.856,7.958,3081600.0],["1992-06-05",7.9288,7.9434,7.8414,7.8851,1561200.0],["1992-06-08",7.8705,7.8851,7.7977,7.856,723600.0],["1992-06-09",7.8268,7.8414,7.7248,7.7977,1380000.0],["1992-06-10",7.7977,7.856,7.7394,7.7539,1994800.0],["1992-06-11",7.7539,7.7831,7.6811,7.7539,898000.0],["1992-06-12",7.7831,7.8122,7.7394,7.7539,1199600.0],["1992-06-15",7.6956,7.8414,7.6956,7.7831,1113200.0],["1992-06-16",7.7977,7.9143,7.7977,7.8414,1308000.0],["1992-06-17",7.8122,7.8268,7.7539,7.7685,1380800.0],["1992-06-18",7.7394,7.7977,7.6373,7.6519,1446000.0],["1992-06-19",7.6519,7.7394,7.6228,7.6956,2048400.0],["1992-06-22",7.6665,7.6811,7.4624,7.5499,1538000.0],["1992-06-23",7.5499,7.5499,7.4916,7.5353,978800.0],["1992-06-24",7.5062,7.5062,7.4333,7.4479,698400.0],["1992-06-25",7.4479,7.4624,7.1709,7.1855,2872000.0],["1992-06-26",7.1418,7.3021,7.0981,7.3021,1541200.0],["1992-06-29",7.3604,7.4333,7.3604,7.4333,997200.0],["1992-06-30",7.5062,7.5062,7.3313,7.3313,1428800.0],["1992-07-01",7.3458,7.4333,7.3167,7.4041,1132000.0],["1992-07-02",7.4041,7.477,7.3167,7.4624,2175600.0],["1992-07-06",7.4624,7.4624,7.3896,7.4187,1398800.0],["1992-07-07",7.4041,7.4187,7.1855,7.2147,1524000.0],["1992-07-08",7.1126,7.1126,6.9377,6.996,4338000.0],["1992-07-09",7.0543,7.273,7.0543,7.2584,2156000.0],["1992-07-10",7.273,7.273,7.1564,7.2292,925600.0],["1992-07-13",7.2292,7.2292,7.0835,7.1126,949600.0],["1992-07-14",7.1564,7.4624,7.1272,7.4624,1974800.0],["1992-07-15",7.4624,7.477,7.375,7.3896,1592400.0],["1992-07-16",7.3458,7.4187,7.273,7.3896,1376800.0],["1992-07-17",7.375,7.375,7.2292,7.3021,1730800.0],["1992-07-20",7.2292,7.2584,7.2001,7.2584,984400.0],["1992-07-21",7.2875,7.3896,7.2875,7.3021,1129200.0],["1992-07-22",7.3313,7.3458,7.2001,7.2438,1854800.0],["1992-07-23",7.2001,7.2438,7.0981,7.2438,1896000.0],["1992-07-24",7.2001,7.4624,7.2001,7.4479,2511200.0],["1992-07-27",7.4333,7.5062,7.273,7.3167,1490800.0],["1992-07-28",7.3313,7.6373,7.3313,7.6082,2294400.0],["1992-07-29",7.6665,7.6956,7.6228,7.6956,2341600.0],["1992-07-30",7.6811,7.8122,7.6665,7.8122,1825600.0],["1992-07-31",7.7831,7.7831,7.7102,7.7685,1549600.0],["1992-08-03",7.7539,7.8414,7.7248,7.7977,1092000.0],["1992-08-04",7.7394,7.7539,7.6665,7.6956,1125600.0],["1992-08-05",7.6956,7.7977,7.6811,7.7394,1148800.0],["1992-08-06",7.6665,7.6956,7.6373,7.6519,1599200.0],["1992-08-07",7.6373,7.7977,7.5499,7.5499,1486400.0],["1992-08-10",7.5499,7.7102,7.5499,7.7102,729200.0],["1992-08-11",7.7248,7.7394,7.6082,7.6956,948800.0],["1992-08-12",7.7539,7.7977,7.6665,7.7102,1230800.0],["1992-08-13",7.7831,7.8997,7.7394,7.8851,1424800.0],["1992-08-14",7.8705,7.8851,7.7539,7.7977,1253200.0],["1992-08-17",7.7539,7.8851,7.7539,7.8705,1018800.0],["1992-08-18",7.8414,7.9288,7.7831,7.9143,1044400.0],["1992-08-19",7.8705,8.0163,7.8705,7.9871,1769600.0],["1992-08-20",7.9726,7.9871,7.8705,7.958,1382400.0],["1992-08-21",8.0454,8.0454,7.8414,7.8414,2981200.0],["1992-08-24",7.7394,7.9143,7.7394,7.8997,1629200.0],["1992-08-25",7.8851,8.0017,7.8851,7.9871,2107200.0],["1992-08-26",7.958,7.9871,7.8414,7.9871,1498000.0],["1992-08-27",7.9871,7.9871,7.8851,7.8851,2130000.0],["1992-08-28",7.8997,8.0454,7.8851,7.9871,3162400.0],["1992-08-31",8.0223,8.0662,7.993,8.0662,3909600.0],["1992-09-01",8.0516,8.0516,7.9198,7.9344,2444000.0],["1992-09-02",7.8466,7.9052,7.7734,7.8466,3396800.0],["1992-09-03",7.8466,7.9198,7.832,7.8612,2325600.0],["1992-09-04",7.7588,7.8027,7.7002,7.788,2477600.0],["1992-09-08",7.7588,7.8759,7.7295,7.8027,2550000.0],["1992-09-09",7.8173,7.9198,7.788,7.8759,2121600.0],["1992-09-10",7.8759,8.1833,7.8759,8.1687,4287600.0],["1992-09-11",8.1687,8.1687,8.0662,8.0662,2282000.0],["1992-09-14",8.154,8.154,8.0515,8.0808,1484800.0],["1992-09-15",8.0662,8.1101,7.9637,8.0223,1528400.0],["1992-09-16",7.9637,8.1687,7.9491,8.0515,2402000.0],["1992-09-17",8.0662,8.0808,8.0223,8.0808,728800.0],["1992-09-18",8.0662,8.0808,7.8759,8.0515,1784000.0],["1992-09-21",8.0076,8.0076,7.9052,7.9344,970400.0],["1992-09-22",7.9198,7.9344,7.8173,7.8759,1312400.0],["1992-09-23",7.8612,7.9491,7.832,7.8759,1524800.0],["1992-09-24",7.9052,7.9052,7.7588,7.832,1488000.0],["1992-09-25",7.8173,7.8173,7.627,7.627,1212400.0],["1992-09-28",7.627,7.8612,7.627,7.8612,1063200.0],["1992-09-29",7.8466,7.8905,7.8027,7.8905,1592000.0],["1992-09-30",7.9052,8.0076,7.9052,7.9198,1579600.0],["1992-10-01",7.993,8.0369,7.9198,8.0223,1268400.0],["1992-10-02",7.993,8.0662,7.9784,7.9784,1132800.0],["1992-10-05",7.9637,7.9784,7.6124,7.8905,2353200.0],["1992-10-06",7.8466,7.9052,7.832,7.8905,1503200.0],["1992-10-07",7.8905,7.9784,7.8027,7.8173,1194800.0],["1992-10-08",7.8612,7.993,7.8466,7.9052,1187600.0],["1992-10-09",7.8612,7.9198,7.8173,7.9052,1106800.0],["1992-10-12",7.8759,8.0076,7.8759,7.993,832400.0],["1992-10-13",7.9491,8.0223,7.8612,7.8612,2505600.0],["1992-10-14",7.8759,7.9491,7.8759,7.9052,922400.0],["1992-10-15",7.9052,7.993,7.8905,7.9637,998000.0],["1992-10-16",7.9784,7.993,7.8466,7.993,1418800.0],["1992-10-19",7.9637,8.1833,7.9491,8.1833,2043200.0],["1992-10-20",8.1833,8.2711,8.1101,8.1979,2414400.0],["1992-10-21",7.9491,8.0662,7.9344,7.9784,3924000.0],["1992-10-22",7.9491,7.9637,7.8466,7.8612,2012000.0],["1992-10-23",7.8466,7.8466,7.7588,7.788,1914000.0],["1992-10-26",7.7588,7.788,7.7002,7.7734,1303600.0],["1992-10-27",7.7734,7.8466,7.7441,7.8466,1997600.0],["1992-10-28",7.8027,7.8027,7.6709,7.6709,2135200.0],["1992-10-29",7.7295,7.7295,7.5831,7.5977,2424000.0],["1992-10-30",7.5392,7.5392,7.4367,7.4367,2578800.0],["1992-11-02",7.4806,7.5977,7.4367,7.5245,1709200.0],["1992-11-03",7.4953,7.4953,7.3342,7.3342,2171200.0],["1992-11-04",7.3196,7.3196,7.0854,7.0854,5098400.0],["1992-11-05",7.1293,7.261,7.1146,7.261,4460800.0],["1992-11-06",7.2025,7.3489,7.2025,7.261,2622000.0],["1992-11-09",7.3196,7.4074,7.305,7.3635,2318000.0],["1992-11-10",7.4367,7.466,7.3928,7.4367,2006400.0],["1992-11-11",7.4367,7.4367,7.3196,7.3342,1055200.0],["1992-11-12",7.3489,7.3635,7.2171,7.3342,1935200.0],["1992-11-13",7.3196,7.3342,7.0854,7.0854,4082800.0],["1992-11-16",7.0854,7.1586,7.0414,7.0414,2844800.0],["1992-11-17",7.0414,7.0561,6.9097,6.9683,3997600.0],["1992-11-18",6.9683,7.1732,6.9683,7.1732,1973200.0],["1992-11-19",7.2025,7.261,7.1146,7.261,1545200.0],["1992-11-20",7.3781,7.4367,7.3342,7.3781,2291200.0],["1992-11-23",7.3489,7.3489,7.2025,7.2025,1449200.0],["1992-11-24",7.2171,7.261,7.0854,7.1732,2041200.0],["1992-11-25",7.1586,7.1732,7.0707,7.0707,1271200.0],["1992-11-27",7.0854,7.1293,7.0561,7.1,1248000.0],["1992-11-30",7.1439,7.2171,7.1146,7.1439,2072000.0],["1992-12-01",7.1439,7.1439,7.0707,7.0854,2317200.0],["1992-12-02",7.0707,7.1,6.9536,6.9536,3209600.0],["1992-12-03",6.939,7.0122,6.8951,6.9975,2871600.0],["1992-12-04",7.0268,7.0854,6.9097,7.0561,2747600.0],["1992-12-07",6.9829,7.0414,6.9829,7.0122,2807600.0],["1992-12-08",6.939,6.9536,6.7047,6.939,11589600.0],["1992-12-09",6.8219,6.8658,6.6755,6.7633,6521200.0],["1992-12-10",6.7633,6.9536,6.734,6.9536,3308000.0],["1992-12-11",6.9536,6.9536,6.8365,6.8511,1744400.0],["1992-12-14",6.8804,6.9243,6.7926,6.8072,2448000.0],["1992-12-15",6.8131,6.8425,6.769,6.769,2808400.0],["1992-12-16",6.7837,6.7984,6.7248,6.7984,3339200.0],["1992-12-17",6.8131,6.872,6.6954,6.872,3753600.0],["1992-12-18",6.872,6.8867,6.7984,6.8573,4526000.0],["1992-12-21",6.7837,6.8425,6.7542,6.8425,4212800.0],["1992-12-22",6.8278,6.8573,6.7101,6.7395,2650400.0],["1992-12-23",6.7395,6.7542,6.6071,6.6218,4205200.0],["1992-12-24",6.6512,6.7395,6.6218,6.6218,1303200.0],["1992-12-28",6.6365,6.6512,6.5482,6.5482,1906400.0],["1992-12-29",6.5777,6.7101,6.5777,6.6512,2604400.0],["1992-12-30",6.6807,6.769,6.666,6.7542,2187600.0],["1992-12-31",6.8131,6.8573,6.7101,6.7395,1865600.0],["1993-01-04",6.7248,6.7837,6.6365,6.6807,2379600.0],["1993-01-05",6.666,6.666,6.5629,6.6071,2370000.0],["1993-01-06",6.5924,6.6512,6.5482,6.6365,1996400.0],["1993-01-07",6.6071,6.6512,6.5482,6.5777,2392400.0],["1993-01-08",6.5777,6.6365,6.5335,6.5777,2232800.0],["1993-01-11",6.6218,6.6365,6.5777,6.5777,1712400.0],["1993-01-12",6.6218,6.6512,6.5188,6.5777,2768000.0],["1993-01-13",6.5924,6.7395,6.5777,6.6807,3243200.0],["1993-01-14",6.6512,6.6807,6.5924,6.666,1997200.0],["1993-01-15",6.6807,6.7542,6.666,6.6954,3439600.0],["1993-01-18",6.6807,6.7101,6.5777,6.5777,1664800.0],["1993-01-19",6.5777,6.6218,6.5482,6.5924,3710400.0],["1993-01-20",6.6071,6.6512,6.5777,6.6071,1908000.0],["1993-01-21",6.5924,6.666,6.5777,6.6365,2706400.0],["1993-01-22",6.6365,6.7101,6.6071,6.666,2198000.0],["1993-01-25",6.7837,7.0338,6.7542,6.975,3826000.0],["1993-01-26",7.078,7.1074,6.975,7.078,4032800.0],["1993-01-27",7.0338,7.0338,6.7395,6.7542,6302800.0],["1993-01-28",6.6807,6.872,6.666,6.8425,4054400.0],["1993-01-29",6.8425,6.8867,6.7837,6.8131,2098800.0],["1993-02-01",6.8131,6.9455,6.7837,6.9308,2021200.0],["1993-02-02",6.9161,7.0486,6.9014,6.9455,3056800.0],["1993-02-03",6.9161,6.9308,6.8573,6.9161,2550800.0],["1993-02-04",6.9897,7.0485,6.9455,7.0338,3919600.0],["1993-02-05",7.0633,7.3576,7.0633,7.3576,5296000.0],["1993-02-08",7.2398,7.2693,7.1516,7.2546,3997200.0],["1993-02-09",7.2104,7.2104,7.0044,7.0191,2424400.0],["1993-02-10",7.0633,7.078,6.8867,6.9455,2666000.0],["1993-02-11",6.9455,7.0044,6.7395,6.769,4238800.0],["1993-02-12",6.7984,6.8278,6.7101,6.7248,2509600.0],["1993-02-16",6.7542,6.7984,6.666,6.6807,3583200.0],["1993-02-17",6.7101,6.7837,6.666,6.7101,1694400.0],["1993-02-18",6.8278,6.8278,6.6512,6.666,2239600.0],["1993-02-19",6.7101,6.9308,6.7101,6.9014,2710400.0],["1993-02-22",6.9014,7.1074,6.8867,7.1074,3857600.0],["1993-02-23",7.0985,7.1133,6.9507,6.9654,2045200.0],["1993-02-24",6.8915,7.069,6.8915,7.0394,1292000.0],["1993-02-25",7.069,7.1133,6.8767,6.9507,1482400.0],["1993-02-26",6.9506,7.069,6.8915,7.0542,1168800.0],["1993-03-01",7.1281,7.1281,7.0246,7.0837,2447600.0],["1993-03-02",7.0837,7.1873,7.0394,7.1725,3883600.0],["1993-03-03",7.2168,7.2908,7.0394,7.0394,6025200.0],["1993-03-04",7.0985,7.1281,7.0394,7.0985,2338000.0],["1993-03-05",7.069,7.0837,6.9359,6.9802,2368800.0],["1993-03-08",6.9802,6.9802,6.8767,6.9063,3495200.0],["1993-03-09",6.9211,6.995,6.8915,6.9654,3646800.0],["1993-03-10",6.9654,7.0098,6.9507,6.9654,3265600.0],["1993-03-11",6.9654,6.9802,6.8028,6.8471,1998800.0],["1993-03-12",6.8028,6.8323,6.714,6.714,2666800.0],["1993-03-15",6.7288,6.8028,6.6992,6.7584,2548400.0],["1993-03-16",6.788,6.9507,6.7732,6.9507,3892000.0],["1993-03-17",6.9802,7.0985,6.9802,7.0542,5766800.0],["1993-03-18",7.069,7.0837,6.9654,6.9802,3369600.0],["1993-03-19",6.9802,6.9802,6.9063,6.9211,3460400.0],["1993-03-22",6.8767,6.8915,6.788,6.8471,2742000.0],["1993-03-23",6.8471,6.8619,6.6992,6.6992,2726000.0],["1993-03-24",6.714,6.8471,6.714,6.788,2012800.0],["1993-03-25",6.7732,6.9211,6.7732,6.8619,2852000.0],["1993-03-26",6.9507,6.9802,6.8471,6.9211,2797200.0],["1993-03-29",6.9507,7.069,6.9359,6.995,2318000.0],["1993-03-30",7.0837,7.2168,7.069,7.0837,3271200.0],["1993-03-31",7.1133,7.1281,7.0246,7.0394,2832800.0],["1993-04-01",7.069,7.1281,7.0246,7.0985,2590800.0],["1993-04-02",7.069,7.069,6.9802,7.0246,2418800.0],["1993-04-05",7.0394,7.1133,7.0098,7.0837,2178400.0],["1993-04-06",7.0985,7.3204,7.069,7.276,4406800.0],["1993-04-07",7.3352,7.6901,7.3204,7.6605,5941200.0],["1993-04-08",7.6014,7.6161,7.4535,7.6014,2634800.0],["1993-04-12",7.5718,7.6161,7.4091,7.4387,2181600.0],["1993-04-13",7.4387,7.6161,7.4387,7.6014,2432800.0],["1993-04-14",7.5718,7.6605,7.557,7.6605,1757600.0],["1993-04-15",7.6161,7.6161,7.4978,7.5274,2100800.0],["1993-04-16",7.6013,7.8084,7.5274,7.8084,4390400.0],["1993-04-19",7.6901,7.7492,7.557,7.7049,2150400.0],["1993-04-20",7.7344,7.764,7.4978,7.6457,2046800.0],["1993-04-21",7.6753,7.6753,7.483,7.4978,1600800.0],["1993-04-22",7.483,7.557,7.3943,7.483,1625600.0],["1993-04-23",7.3943,7.4978,7.3499,7.483,1185600.0],["1993-04-26",7.4239,7.5126,7.3795,7.4683,1589600.0],["1993-04-27",7.4091,7.4239,7.2908,7.3943,2013200.0],["1993-04-28",7.3943,7.7197,7.3795,7.5866,3008800.0],["1993-04-29",7.5126,7.5718,7.4091,7.557,1708000.0],["1993-04-30",7.557,7.6309,7.5274,7.5718,1390000.0],["1993-05-03",7.6013,7.6901,7.483,7.6753,1732000.0],["1993-05-04",7.6309,7.7197,7.5422,7.5866,1504800.0],["1993-05-05",7.5866,7.6457,7.5274,7.5866,1345200.0],["1993-05-06",7.5866,7.6014,7.483,7.5422,1204400.0],["1993-05-07",7.5718,7.6309,7.4978,7.5422,1314400.0],["1993-05-10",7.557,7.557,7.4683,7.483,1213600.0],["1993-05-11",7.4535,7.5866,7.4387,7.5274,1642400.0],["1993-05-12",7.557,7.7197,7.5274,7.6901,2615600.0],["1993-05-13",7.6605,7.8084,7.6014,7.6901,2423200.0],["1993-05-14",7.6753,7.7936,7.6309,7.7936,2640400.0],["1993-05-17",7.7936,7.9119,7.7788,7.838,3256000.0],["1993-05-18",7.7492,7.8084,7.6013,7.6753,2101600.0],["1993-05-19",7.6605,7.6753,7.4535,7.6309,1801600.0],["1993-05-20",7.6457,7.6605,7.5718,7.6014,1716800.0],["1993-05-21",7.5718,7.6457,7.557,7.5718,2933200.0],["1993-05-24",7.5718,7.6901,7.5422,7.6753,2240000.0],["1993-05-25",7.7109,7.8001,7.6664,7.8001,2531600.0],["1993-05-26",7.7852,7.9338,7.7258,7.9041,2752400.0],["1993-05-27",7.8595,7.9041,7.7852,7.8892,1874000.0],["1993-05-28",7.8447,7.8595,7.7555,7.7555,1136800.0],["1993-06-01",7.9338,7.9932,7.8447,7.8447,2726800.0],["1993-06-02",7.919,8.0081,7.8744,7.9041,2088800.0],["1993-06-03",7.8447,7.9338,7.8298,7.8892,1159600.0],["1993-06-04",7.815,7.9932,7.7852,7.9635,2778000.0],["1993-06-07",7.919,7.9635,7.8744,7.8892,1752800.0],["1993-06-08",7.8595,7.9784,7.7852,7.9635,2327200.0],["1993-06-09",8.0972,8.1864,7.9932,7.9932,4066000.0],["1993-06-10",7.9487,8.0675,7.919,7.9932,1791200.0],["1993-06-11",7.9784,7.9932,7.6812,7.6961,4206000.0],["1993-06-14",7.7407,7.7555,7.6218,7.6664,1784400.0],["1993-06-15",7.6961,7.7852,7.5921,7.7852,1902000.0],["1993-06-16",7.8001,7.815,7.7555,7.8001,1646800.0],["1993-06-17",7.7852,7.8447,7.7555,7.7704,1248400.0],["1993-06-18",7.8001,7.8447,7.7258,7.7258,2338000.0],["1993-06-21",7.7555,7.8447,7.7407,7.8149,1125600.0],["1993-06-22",7.8447,8.0081,7.8298,7.9635,1825200.0],["1993-06-23",7.919,7.9338,7.7407,7.7407,1846400.0],["1993-06-24",7.711,7.7852,7.6961,7.7704,978800.0],["1993-06-25",7.7852,7.7852,7.6664,7.6664,975600.0],["1993-06-28",7.6812,7.7407,7.6515,7.6961,1164800.0],["1993-06-29",7.7407,7.7407,7.5772,7.5772,1684400.0],["1993-06-30",7.5772,7.6218,7.5178,7.5327,2070400.0],["1993-07-01",7.6069,7.6069,7.4732,7.4732,2209600.0],["1993-07-02",7.4732,7.4881,7.3989,7.4287,1336800.0],["1993-07-06",7.4584,7.4881,7.3544,7.3989,1420000.0],["1993-07-07",7.4138,7.4287,7.3692,7.3989,1213200.0],["1993-07-08",7.4287,7.4584,7.3692,7.3692,2171600.0],["1993-07-09",7.3692,7.4584,7.3544,7.4584,1267200.0],["1993-07-12",7.4881,7.5772,7.4881,7.5475,1018400.0],["1993-07-13",7.5475,7.6367,7.5475,7.6367,1620000.0],["1993-07-14",7.6367,7.6664,7.5029,7.5029,1522800.0],["1993-07-15",7.4881,7.4881,7.2801,7.3989,2962400.0],["1993-07-16",7.3989,7.4435,7.2949,7.2949,1621200.0],["1993-07-19",7.3098,7.4287,7.2801,7.4287,1999600.0],["1993-07-20",7.4435,7.4435,7.3544,7.3989,1047600.0],["1993-07-21",7.4435,7.7258,7.4287,7.7258,2317200.0],["1993-07-22",7.7258,7.7258,7.607,7.6367,1509200.0],["1993-07-23",7.6664,7.7109,7.6515,7.7109,1395200.0],["1993-07-26",7.6961,7.711,7.6218,7.6218,1378400.0],["1993-07-27",7.6515,7.711,7.6367,7.6961,1845200.0],["1993-07-28",7.6664,7.6961,7.6367,7.6515,1534000.0],["1993-07-29",7.6218,7.6515,7.5772,7.5772,1661200.0],["1993-07-30",7.6069,7.6218,7.5475,7.5624,1335200.0],["1993-08-02",7.5772,7.5921,7.4435,7.5921,1568400.0],["1993-08-03",7.5624,7.607,7.5327,7.5327,1218000.0],["1993-08-04",7.5029,7.5475,7.4881,7.5029,1208400.0],["1993-08-05",7.5029,7.5029,7.3989,7.3989,1608000.0],["1993-08-06",7.3989,7.3989,7.3098,7.3395,955600.0],["1993-08-09",7.3247,7.3841,7.2652,7.2949,2432400.0],["1993-08-10",7.3395,7.3841,7.2801,7.3544,1810800.0],["1993-08-11",7.3544,7.3544,7.2949,7.3544,1576800.0],["1993-08-12",7.3692,7.4881,7.3544,7.4584,3332800.0],["1993-08-13",7.4584,7.5029,7.3841,7.3841,1552000.0],["1993-08-16",7.4287,7.5624,7.4287,7.5178,1801200.0],["1993-08-17",7.4881,7.5327,7.4881,7.5178,1396000.0],["1993-08-18",7.5178,7.6367,7.5178,7.5624,1614000.0],["1993-08-19",7.5772,7.8744,7.5772,7.8744,5096000.0],["1993-08-20",7.8447,7.8447,7.711,7.7704,2059200.0],["1993-08-23",7.7407,7.8595,7.7407,7.7704,2159200.0],["1993-08-24",7.7852,7.919,7.7555,7.9041,1874000.0],["1993-08-25",7.9041,7.9635,7.8744,7.8892,2283200.0],["1993-08-26",7.9041,7.9041,7.8149,7.8447,1510000.0],["1993-08-27",7.8447,7.919,7.8298,7.8298,1241600.0],["1993-08-30",7.8507,7.9104,7.8507,7.8806,1018800.0],["1993-08-31",7.9403,8.0746,7.8656,8.0447,4458800.0],["1993-09-01",7.9403,8.0447,7.9403,7.9552,1847200.0],["1993-09-02",7.9552,8.0298,7.9104,8.0,1604800.0],["1993-09-03",7.9701,8.1194,7.9552,8.0597,2080000.0],["1993-09-07",8.0746,8.0895,7.9403,7.985,3196400.0],["1993-09-08",7.9552,7.9552,7.791,7.8059,3768800.0],["1993-09-09",7.8059,7.8059,7.6716,7.6865,1619600.0],["1993-09-10",7.6716,7.6865,7.5223,7.6119,3517200.0],["1993-09-13",7.5821,7.597,7.4925,7.5671,1842800.0],["1993-09-14",7.5074,7.6865,7.5074,7.6417,1819600.0],["1993-09-15",7.6567,7.8059,7.6268,7.7761,2096800.0],["1993-09-16",7.7313,7.7612,7.582,7.597,1796400.0],["1993-09-17",7.4925,7.5223,7.4029,7.4029,4282400.0],["1993-09-20",7.4029,7.4029,7.2686,7.3582,2882000.0],["1993-09-21",7.388,7.4477,7.3582,7.4029,3220000.0],["1993-09-22",7.4477,7.4776,7.4029,7.4328,2212400.0],["1993-09-23",7.4179,7.4328,7.388,7.388,1324800.0],["1993-09-24",7.3582,7.4626,7.2835,7.4477,2550000.0],["1993-09-27",7.5223,7.6865,7.5074,7.6865,2694800.0],["1993-09-28",7.6865,7.7612,7.6417,7.6417,1430400.0],["1993-09-29",7.6567,7.9403,7.6567,7.9253,2857200.0],["1993-09-30",7.9403,7.985,7.8955,7.9552,2268000.0],["1993-10-01",7.9253,8.1343,7.9253,8.0746,3896400.0],["1993-10-04",8.1044,8.1641,7.9552,7.9701,2484800.0],["1993-10-05",8.0298,8.0746,7.9552,8.0,2120000.0],["1993-10-06",7.8806,7.9253,7.791,7.8209,2475200.0],["1993-10-07",7.8209,7.8806,7.8059,7.8507,1302800.0],["1993-10-08",7.8955,7.8955,7.8209,7.8209,1411600.0],["1993-10-11",7.8507,7.9104,7.8358,7.8656,542400.0],["1993-10-12",7.8507,7.8656,7.7164,7.7462,1509200.0],["1993-10-13",7.7015,7.7015,7.6268,7.6567,2116000.0],["1993-10-14",7.6567,7.6567,7.5373,7.597,2014400.0],["1993-10-15",7.6119,7.6268,7.5223,7.5671,2242400.0],["1993-10-18",7.5671,8.0,7.5522,8.0,3251600.0],["1993-10-19",7.8209,7.8806,7.7462,7.7761,2099600.0],["1993-10-20",7.7612,7.7761,7.7015,7.7015,1199200.0],["1993-10-21",7.7014,7.7014,7.5522,7.6268,1624800.0],["1993-10-22",7.597,7.597,7.3582,7.4029,3028400.0],["1993-10-25",7.4328,7.4776,7.3582,7.388,3622800.0],["1993-10-26",7.4029,7.5074,7.388,7.4925,2106800.0],["1993-10-27",7.5074,7.5223,7.4029,7.4626,1382800.0],["1993-10-28",7.4925,7.5373,7.4477,7.4776,1693200.0],["1993-10-29",7.5223,7.5671,7.4477,7.5373,3487200.0],["1993-11-01",7.4925,7.597,7.4925,7.5373,1889200.0],["1993-11-02",7.5373,7.6119,7.5223,7.5223,2826400.0],["1993-11-03",7.5224,7.5224,7.4179,7.4328,2455200.0],["1993-11-04",7.4477,7.4925,7.4179,7.4328,1161600.0],["1993-11-05",7.4179,7.4477,7.2238,7.2686,2626400.0],["1993-11-08",7.2537,7.3283,7.2238,7.2985,2303600.0],["1993-11-09",7.3283,7.3731,7.2985,7.3432,1447200.0],["1993-11-10",7.3134,7.4179,7.2985,7.4179,2078000.0],["1993-11-11",7.3731,7.3731,7.2388,7.2835,2356000.0],["1993-11-12",7.2686,7.4477,7.2238,7.4179,2152800.0],["1993-11-15",7.3731,7.388,7.1641,7.1641,2270000.0],["1993-11-16",7.2089,7.2835,7.1044,7.2835,3032800.0],["1993-11-17",7.2537,7.4626,7.1641,7.388,3668000.0],["1993-11-18",7.388,7.4477,7.2985,7.4477,1450000.0],["1993-11-19",7.4477,7.4477,7.3582,7.388,1928000.0],["1993-11-22",7.2985,7.3134,7.2089,7.3134,1734800.0],["1993-11-23",7.2835,7.2985,7.2089,7.2835,1118400.0],["1993-11-24",7.3134,7.3582,7.1791,7.2686,1688000.0],["1993-11-26",7.1791,7.194,6.8955,6.985,2884000.0],["1993-11-29",6.985,7.0,6.7612,6.8059,7827600.0],["1993-11-30",6.8656,6.9253,6.7612,6.8656,5704400.0],["1993-12-01",6.9104,6.9701,6.8358,6.8656,2890800.0],["1993-12-02",6.8656,6.8656,6.791,6.791,3474800.0],["1993-12-03",6.8059,6.9104,6.791,6.8209,2529200.0],["1993-12-06",6.9104,6.9403,6.8656,6.8955,2248400.0],["1993-12-07",6.9253,7.1044,6.8955,7.0149,2718000.0],["1993-12-08",6.985,7.0298,6.9104,6.9701,2279200.0],["1993-12-09",6.9701,7.0746,6.9552,6.9701,2326800.0],["1993-12-10",6.985,7.1343,6.985,7.1343,1747600.0],["1993-12-13",7.1343,7.2089,6.9403,7.0298,1951200.0],["1993-12-14",7.0208,7.1258,6.9608,6.9608,2037600.0],["1993-12-15",6.9158,6.9908,6.8558,6.9158,2776400.0],["1993-12-16",6.9458,7.0358,6.9458,6.9758,2057200.0],["1993-12-17",6.9458,6.9608,6.8858,6.9008,3366400.0],["1993-12-20",6.9008,6.9608,6.8708,6.9308,2115600.0],["1993-12-21",6.9008,6.9758,6.9008,6.9458,2036400.0],["1993-12-22",6.9458,7.0508,6.9158,7.0508,3548800.0],["1993-12-23",7.0508,7.0658,6.9608,6.9608,3033200.0],["1993-12-27",6.9608,7.0058,6.9308,6.9608,1670800.0],["1993-12-28",6.9758,6.9908,6.9458,6.9758,1654000.0],["1993-12-29",7.0058,7.0808,6.9608,7.0358,2410000.0],["1993-12-30",7.0658,7.1558,7.0508,7.1108,1849200.0],["1993-12-31",7.0808,7.1558,7.0658,7.0958,1411200.0],["1994-01-03",7.1708,7.1858,7.0358,7.0658,1566000.0],["1994-01-04",7.0658,7.1558,7.0208,7.0808,1980000.0],["1994-01-05",7.1108,7.2458,7.0958,7.2308,5528400.0],["1994-01-06",7.2158,7.2458,7.1708,7.1858,2093600.0],["1994-01-07",7.2458,7.3358,7.2158,7.3208,2284000.0],["1994-01-10",7.3358,7.3809,7.2908,7.3058,2096400.0],["1994-01-11",7.2308,7.2308,7.0658,7.1408,5323600.0],["1994-01-12",7.1408,7.2008,7.1258,7.1858,2649600.0],["1994-01-13",7.1708,7.1708,7.0808,7.1108,1992800.0],["1994-01-14",7.0958,7.1708,7.0958,7.1558,1819600.0],["1994-01-17",7.1258,7.3058,7.1258,7.2308,1661600.0],["1994-01-18",7.2458,7.2758,7.2158,7.2308,1142800.0],["1994-01-19",7.3058,7.3058,7.1858,7.2308,2340800.0],["1994-01-20",7.2458,7.2458,7.1408,7.1708,2675600.0],["1994-01-21",7.1858,7.2008,7.1258,7.1558,2481200.0],["1994-01-24",7.1408,7.1558,7.0058,7.0358,3574400.0],["1994-01-25",7.0358,7.0658,6.8408,6.8708,4005600.0],["1994-01-26",6.7508,6.9158,6.5558,6.8858,8908000.0],["1994-01-27",6.9158,7.0358,6.8858,6.9308,2466400.0],["1994-01-28",7.0058,7.0358,6.9458,6.9758,1851600.0],["1994-01-31",7.0208,7.1408,6.9908,7.1258,1638400.0],["1994-02-01",7.1558,7.2008,7.0358,7.0808,2220800.0],["1994-02-02",7.1408,7.2908,7.1408,7.2308,2831600.0],["1994-02-03",7.2458,7.2458,7.1408,7.2008,1946000.0],["1994-02-04",7.1708,7.1858,7.0208,7.0358,1984800.0],["1994-02-07",7.0058,7.0958,6.9758,7.0208,1581200.0],["1994-02-08",7.0358,7.1258,7.0058,7.0658,1698000.0],["1994-02-09",7.0658,7.0808,6.9158,6.9158,2274800.0],["1994-02-10",6.9008,6.9308,6.8408,6.8408,2004400.0],["1994-02-11",6.8258,6.9908,6.8108,6.9608,1609200.0],["1994-02-14",6.9608,7.0958,6.9008,6.9158,2558000.0],["1994-02-15",6.9308,6.9308,6.8858,6.8858,1680000.0],["1994-02-16",6.8708,6.8708,6.8108,6.8408,1914400.0],["1994-02-17",6.8708,6.9458,6.8708,6.9158,2224800.0],["1994-02-18",6.9158,7.0208,6.9008,6.9608,1930000.0],["1994-02-22",6.9518,7.0121,6.9216,6.9367,992000.0],["1994-02-23",6.997,7.0422,6.9518,7.0272,1532400.0],["1994-02-24",6.997,7.0121,6.8462,6.8462,2054800.0],["1994-02-25",6.8462,6.8613,6.7859,6.801,1601200.0],["1994-02-28",6.7859,6.9216,6.7859,6.8613,1278800.0],["1994-03-01",6.8613,6.9216,6.8613,6.8613,2084000.0],["1994-03-02",6.7859,6.9216,6.7859,6.9216,2048000.0],["1994-03-03",6.9216,6.9216,6.8462,6.8462,1747600.0],["1994-03-04",6.8764,6.9668,6.8613,6.9216,1964400.0],["1994-03-07",6.9367,6.9518,6.801,6.816,2741600.0],["1994-03-08",6.801,6.816,6.7557,6.7708,2562400.0],["1994-03-09",6.801,6.8462,6.7708,6.816,1816400.0],["1994-03-10",6.816,6.8613,6.7859,6.8613,1983200.0],["1994-03-11",6.8462,6.9216,6.801,6.8462,4002800.0],["1994-03-14",6.8613,6.8613,6.7557,6.8462,2163600.0],["1994-03-15",6.801,6.8311,6.7708,6.816,3336400.0],["1994-03-16",6.816,7.0121,6.7859,6.9819,5297600.0],["1994-03-17",7.0121,7.0875,6.9819,7.0573,3316400.0],["1994-03-18",7.0272,7.0422,6.9367,7.0121,3320400.0],["1994-03-21",7.0121,7.0121,6.8914,6.997,1364400.0],["1994-03-22",6.9819,7.0573,6.9668,7.0121,1437200.0],["1994-03-23",6.997,7.0422,6.9367,6.9367,1604800.0],["1994-03-24",6.9367,6.9819,6.8311,6.8914,1751600.0],["1994-03-25",6.8914,7.0272,6.8613,6.8914,892400.0],["1994-03-28",6.8311,6.8311,6.6049,6.6351,2942800.0],["1994-03-29",6.62,6.6652,6.3938,6.3938,5237600.0],["1994-03-30",6.424,6.4692,6.3033,6.3184,3100800.0],["1994-03-31",6.3184,6.3787,6.1224,6.3787,4519600.0],["1994-04-04",6.1978,6.424,6.1978,6.424,3760000.0],["1994-04-05",6.424,6.4843,6.3787,6.439,4134800.0],["1994-04-06",6.4541,6.4541,6.3184,6.3335,2250400.0],["1994-04-07",6.4089,6.424,6.3335,6.3787,1760800.0],["1994-04-08",6.3938,6.424,6.3486,6.4089,1498800.0],["1994-04-11",6.3938,6.4089,6.2279,6.2732,1998000.0],["1994-04-12",6.2732,6.2732,6.1827,6.2581,2134400.0],["1994-04-13",6.2732,6.3184,6.1525,6.2581,1182000.0],["1994-04-14",6.2732,6.3636,6.2279,6.2279,3053200.0],["1994-04-15",6.2279,6.5446,6.2129,6.4541,5354800.0],["1994-04-18",6.439,6.5597,6.3486,6.5144,2722400.0],["1994-04-19",6.4843,6.4994,6.3486,6.4089,2448800.0],["1994-04-20",6.4089,6.4994,6.3938,6.439,2724000.0],["1994-04-21",6.3938,6.5597,6.3636,6.5597,2753200.0],["1994-04-22",6.5597,6.6803,6.4994,6.6351,3836800.0],["1994-04-25",6.6652,6.7256,6.6049,6.7105,2115600.0],["1994-04-26",6.7406,6.7708,6.6351,6.7256,1679200.0],["1994-04-28",6.7406,6.7406,6.5748,6.6049,1791200.0],["1994-04-29",6.5898,6.6502,6.5446,6.6351,1746800.0],["1994-05-02",6.6049,6.6803,6.5898,6.5898,1623200.0],["1994-05-03",6.62,6.6652,6.5898,6.6652,1411600.0],["1994-05-04",6.6351,6.6652,6.62,6.6351,1373200.0],["1994-05-05",6.6049,6.6803,6.6049,6.6351,824400.0],["1994-05-06",6.6049,6.9819,6.5898,6.9518,2961200.0],["1994-05-09",6.9065,6.9216,6.801,6.816,1684800.0],["1994-05-10",6.8462,6.8462,6.7708,6.7859,1554000.0],["1994-05-11",6.7859,6.8311,6.7256,6.7708,1526000.0],["1994-05-12",6.801,6.9668,6.7859,6.9065,1568400.0],["1994-05-13",6.8764,6.9141,6.816,6.816,1235600.0],["1994-05-16",6.8311,6.8613,6.801,6.8462,1242000.0],["1994-05-17",6.8462,6.9216,6.8311,6.8764,1173600.0],["1994-05-18",7.0121,7.0121,6.9367,6.9518,2475600.0],["1994-05-19",6.8764,6.997,6.8613,6.9518,1261200.0],["1994-05-20",6.9518,6.9518,6.8311,6.9216,2360400.0],["1994-05-23",6.8914,6.9216,6.8462,6.9216,885600.0],["1994-05-24",6.8914,6.8914,6.7859,6.816,1022000.0],["1994-05-25",6.8221,6.8676,6.7766,6.8676,1304000.0],["1994-05-26",6.8676,6.8827,6.7766,6.7766,1397600.0],["1994-05-27",6.7918,6.9282,6.7766,6.8676,1442000.0],["1994-05-31",6.7918,6.9585,6.7615,6.9434,1860800.0],["1994-06-01",6.9434,6.9889,6.8524,6.8827,1511200.0],["1994-06-02",6.8979,6.9585,6.8979,6.9434,1900400.0],["1994-06-03",6.9585,7.0343,6.8827,6.9585,1613200.0],["1994-06-06",6.9434,6.9737,6.8524,6.8524,1016800.0],["1994-06-07",6.8524,6.8827,6.7008,6.7918,1186800.0],["1994-06-08",6.8373,6.8373,6.716,6.7918,858400.0],["1994-06-09",6.7918,6.8979,6.7766,6.8069,1087200.0],["1994-06-10",6.8069,6.9131,6.7918,6.8827,1098400.0],["1994-06-13",6.8827,6.8979,6.8524,6.8979,1480000.0],["1994-06-14",6.8827,6.9889,6.8827,6.9282,1374400.0],["1994-06-15",6.9282,6.9889,6.8827,6.9585,1619200.0],["1994-06-16",6.9434,7.0343,6.9131,7.0343,1792800.0],["1994-06-17",7.0343,7.1405,7.0192,7.0798,3371600.0],["1994-06-20",7.0343,7.2769,7.0343,7.2314,3993600.0],["1994-06-21",7.2314,7.3224,7.2011,7.2769,4897200.0],["1994-06-22",7.3376,7.4437,7.3376,7.3982,4573200.0],["1994-06-23",7.3527,7.383,7.2769,7.2921,2572000.0],["1994-06-24",7.2769,7.3072,7.2011,7.2617,2236000.0],["1994-06-27",7.1859,7.3224,7.1859,7.2466,1912800.0],["1994-06-28",7.2011,7.2314,7.0343,7.1253,1808400.0],["1994-06-29",7.1101,7.2921,7.1101,7.2011,2304800.0],["1994-06-30",7.1859,7.2769,7.1556,7.1708,2230400.0],["1994-07-01",7.186,7.3072,7.1708,7.3072,1518800.0],["1994-07-05",7.2921,7.5195,7.2921,7.5043,3878800.0],["1994-07-06",7.383,7.4285,7.3224,7.383,4371600.0],["1994-07-07",7.4588,7.565,7.4285,7.5195,3674800.0],["1994-07-08",7.4285,7.5195,7.4285,7.5043,1482400.0],["1994-07-11",7.5195,7.565,7.474,7.5043,1718400.0],["1994-07-12",7.5043,7.5498,7.474,7.5498,1736000.0],["1994-07-13",7.5498,7.5953,7.383,7.4133,2146000.0],["1994-07-14",7.4285,7.5195,7.3679,7.5195,1299200.0],["1994-07-15",7.5801,7.6408,7.4892,7.5043,2950400.0],["1994-07-18",7.4892,7.5346,7.474,7.5043,1386000.0],["1994-07-19",7.474,7.5346,7.4134,7.4285,1284000.0],["1994-07-20",7.4285,7.4437,7.3679,7.4437,1055200.0],["1994-07-21",7.3527,7.3527,7.2163,7.2921,2069200.0],["1994-07-22",7.3072,7.3527,7.2466,7.3375,1265600.0],["1994-07-25",7.3376,7.3527,7.1859,7.2163,1600400.0],["1994-07-26",7.2011,7.2466,7.1405,7.2163,1353600.0],["1994-07-27",7.2163,7.2466,7.1405,7.1556,2492800.0],["1994-07-28",7.1859,7.2466,7.0798,7.1101,2127600.0],["1994-07-29",7.1556,7.2769,7.1556,7.1556,1776800.0],["1994-08-01",7.2163,7.3224,7.2011,7.3072,1396400.0],["1994-08-02",7.3072,7.3527,7.2466,7.2466,1793600.0],["1994-08-03",7.2769,7.3679,7.2618,7.2921,1922800.0],["1994-08-04",7.3072,7.3224,7.1253,7.1253,1905600.0],["1994-08-05",7.095,7.1556,7.0647,7.1556,1613200.0],["1994-08-08",7.1708,7.1708,7.095,7.1253,1486400.0],["1994-08-09",7.095,7.1405,7.095,7.095,685200.0],["1994-08-10",7.095,7.186,7.095,7.186,2142000.0],["1994-08-11",7.1708,7.2011,7.0495,7.095,1382800.0],["1994-08-12",7.095,7.1405,7.0647,7.095,1294400.0],["1994-08-15",7.1253,7.1405,7.0343,7.0647,1176800.0],["1994-08-16",7.0647,7.0798,6.9585,7.004,761200.0],["1994-08-17",6.9737,6.9737,6.8827,6.8979,2600000.0],["1994-08-18",6.9131,6.9585,6.8827,6.9282,1904000.0],["1994-08-19",6.9282,6.9434,6.8676,6.8827,1751600.0],["1994-08-22",6.8676,6.8827,6.7766,6.8221,1663200.0],["1994-08-23",6.8221,6.9131,6.8221,6.8676,2792400.0],["1994-08-24",6.8827,6.9585,6.8827,6.9282,1803600.0],["1994-08-25",6.9282,6.9737,6.8524,6.8676,1561200.0],["1994-08-26",6.9131,6.9282,6.7918,6.8676,2383200.0],["1994-08-29",6.8889,6.9042,6.8584,6.8584,1802000.0],["1994-08-30",6.8584,6.9651,6.8584,6.9499,2604000.0],["1994-08-31",6.9499,6.9804,6.9499,6.9499,1820000.0],["1994-09-01",6.9194,6.9956,6.9042,6.9804,1351600.0],["1994-09-02",6.9651,6.9804,6.9194,6.9499,1096800.0],["1994-09-06",6.9499,6.9651,6.8889,6.9042,1053200.0],["1994-09-07",6.9042,6.9804,6.9042,6.9194,2469600.0],["1994-09-08",6.9194,7.0108,6.9042,6.9804,3019200.0],["1994-09-09",6.9499,6.9956,6.9042,6.9194,1602400.0],["1994-09-12",6.9194,6.9651,6.9042,6.9042,723200.0],["1994-09-13",6.9042,6.9346,6.8127,6.828,1958800.0],["1994-09-14",6.828,6.8432,6.767,6.7975,2971200.0],["1994-09-15",6.7975,6.8584,6.7518,6.8584,1880800.0],["1994-09-16",6.7518,6.828,6.7213,6.7365,3591200.0],["1994-09-19",6.7365,6.8127,6.7213,6.7518,1649200.0],["1994-09-20",6.7365,6.7975,6.6451,6.6451,2209200.0],["1994-09-21",6.6603,6.6603,6.5231,6.5689,2462000.0],["1994-09-22",6.5993,6.5993,6.5079,6.5079,1731600.0],["1994-09-23",6.5231,6.6146,6.5079,6.5841,2188000.0],["1994-09-26",6.5993,6.706,6.5993,6.6603,1745600.0],["1994-09-27",6.6603,6.7518,6.6603,6.7518,1140800.0],["1994-09-28",6.7213,6.7975,6.7213,6.7822,984800.0],["1994-09-29",6.7822,6.7822,6.6603,6.6908,1151600.0],["1994-09-30",6.7365,6.7365,6.6298,6.6298,1338800.0],["1994-10-03",6.6603,6.7518,6.6603,6.7518,2423200.0],["1994-10-04",6.767,6.8127,6.5993,6.6298,2110000.0],["1994-10-05",6.6146,6.6755,6.5536,6.6298,2660000.0],["1994-10-06",6.6146,6.6908,6.5993,6.6755,1480400.0],["1994-10-07",6.6451,6.9499,6.6451,6.8584,4918000.0],["1994-10-10",6.8737,6.9042,6.8432,6.8584,1206400.0],["1994-10-11",6.8737,6.9194,6.8432,6.8584,1602800.0],["1994-10-12",6.8889,6.9194,6.828,6.8737,1118000.0],["1994-10-13",6.8889,6.9042,6.8584,6.8737,1421200.0],["1994-10-14",6.8432,6.9042,6.7975,6.8584,1494400.0],["1994-10-17",6.8584,6.9194,6.8432,6.8737,1056000.0],["1994-10-18",6.8584,6.9042,6.7213,6.767,1478000.0],["1994-10-19",6.7365,6.7365,6.6451,6.6755,2569200.0],["1994-10-20",6.706,6.7365,6.6146,6.6298,1803200.0],["1994-10-21",6.6451,6.706,6.5993,6.706,2482400.0],["1994-10-24",6.6908,6.6908,6.5536,6.5993,1490000.0],["1994-10-25",6.5689,6.6755,6.5536,6.5689,2192000.0],["1994-10-26",6.5841,6.7975,6.5841,6.767,2497600.0],["1994-10-27",6.7822,6.8584,6.7365,6.828,1540400.0],["1994-10-28",7.0718,7.1633,7.0566,7.148,4504800.0],["1994-10-31",7.1633,7.1937,7.1023,7.1785,3084400.0],["1994-11-01",7.0871,7.1175,7.0718,7.0718,1994400.0],["1994-11-02",7.0718,7.0871,6.9651,6.9651,1461600.0],["1994-11-03",6.9956,7.0109,6.9194,6.9194,1314000.0],["1994-11-04",6.9651,7.0413,6.9499,6.9499,986800.0],["1994-11-07",6.9651,6.9651,6.8584,6.8737,1610800.0],["1994-11-08",6.8889,6.9194,6.8432,6.8737,2000400.0],["1994-11-09",6.9042,6.9194,6.828,6.8432,1220000.0],["1994-11-10",6.828,6.9194,6.828,6.8432,1532000.0],["1994-11-11",6.8432,6.8584,6.7975,6.7975,1159200.0],["1994-11-14",6.7822,6.8432,6.7822,6.8432,1517600.0],["1994-11-15",6.8432,6.9042,6.8127,6.828,1625200.0],["1994-11-16",6.8127,6.828,6.767,6.767,695600.0],["1994-11-17",6.7518,6.7975,6.7213,6.767,1305600.0],["1994-11-18",6.7365,6.767,6.6908,6.6908,2120800.0],["1994-11-21",6.7365,6.8127,6.6908,6.6908,1857600.0],["1994-11-22",6.706,6.8127,6.706,6.7365,1810800.0],["1994-11-23",6.7365,6.7365,6.5841,6.6146,2790800.0],["1994-11-25",6.6298,6.6298,6.5079,6.5384,886400.0],["1994-11-28",6.5689,6.6755,6.5689,6.6603,2748800.0],["1994-11-29",6.6908,6.767,6.6451,6.6451,1756000.0],["1994-11-30",6.6755,6.7213,6.4774,6.4774,1854800.0],["1994-12-01",6.5079,6.5384,6.4165,6.4165,2316400.0],["1994-12-02",6.4317,6.5079,6.4164,6.4469,2613600.0],["1994-12-05",6.4165,6.4469,6.3402,6.4165,1661200.0],["1994-12-06",6.4012,6.4622,6.386,6.4165,2371600.0],["1994-12-07",6.4012,6.4317,6.1878,6.2031,3784000.0],["1994-12-08",6.2183,6.2945,6.0964,6.1269,4470400.0],["1994-12-09",6.1116,6.2488,6.1116,6.2031,1860400.0],["1994-12-12",6.1726,6.264,6.1726,6.2488,2102000.0],["1994-12-13",6.2549,6.3009,6.2396,6.2549,3270400.0],["1994-12-14",6.2549,6.2856,6.1936,6.2243,3751600.0],["1994-12-15",6.2243,6.3009,6.2243,6.2396,2902400.0],["1994-12-16",6.2703,6.3163,6.2396,6.2856,3524400.0],["1994-12-19",6.3469,6.4236,6.3316,6.4082,1825600.0],["1994-12-20",6.4542,6.4542,6.2703,6.3316,1895600.0],["1994-12-21",6.3009,6.3622,6.2243,6.2396,3486400.0],["1994-12-22",6.1936,6.2856,6.1629,6.2396,2527600.0],["1994-12-23",6.2089,6.2856,6.1476,6.1476,1349200.0],["1994-12-27",6.1476,6.2396,6.1323,6.1936,2036800.0],["1994-12-28",6.2089,6.2856,6.1323,6.2243,3449600.0],["1994-12-29",6.2243,6.2856,6.1629,6.1783,2116400.0],["1994-12-30",6.1783,6.2396,6.1629,6.1783,2030400.0],["1995-01-03",6.2243,6.2856,6.2089,6.2703,2851600.0],["1995-01-04",6.2703,6.3469,6.2549,6.3009,1824000.0],["1995-01-05",6.3163,6.3316,6.2243,6.2703,1222400.0],["1995-01-06",6.2856,6.3316,6.2703,6.3163,1411200.0],["1995-01-09",6.3163,6.4389,6.3163,6.4236,4362400.0],["1995-01-10",6.4542,6.4542,6.2243,6.2396,4611600.0],["1995-01-11",6.2396,6.2703,6.1476,6.2703,2719600.0],["1995-01-12",6.2549,6.2549,6.1936,6.2243,1889600.0],["1995-01-13",6.2243,6.2549,6.1936,6.2089,1987200.0],["1995-01-16",6.2396,6.2703,6.1936,6.2396,1120800.0],["1995-01-17",6.2549,6.3623,6.2549,6.3623,1638400.0],["1995-01-18",6.3776,6.4236,6.3469,6.3776,2253600.0],["1995-01-19",6.3929,6.4849,6.3776,6.4542,3107600.0],["1995-01-20",6.4696,6.5309,6.4542,6.5156,4588000.0],["1995-01-23",6.4389,6.5309,6.4389,6.5002,2612400.0],["1995-01-24",6.5615,6.5615,6.4542,6.4542,1499200.0],["1995-01-25",6.5462,6.7149,6.5002,6.6229,7383600.0],["1995-01-26",6.6535,6.6535,6.5769,6.6229,1104800.0],["1995-01-27",6.6382,6.6689,6.6075,6.6382,1575200.0],["1995-01-30",6.6382,6.6382,6.5769,6.5769,1118800.0],["1995-01-31",6.5922,6.5922,6.4542,6.4696,1938800.0],["1995-02-01",6.5002,6.5309,6.4389,6.4389,1742800.0],["1995-02-02",6.4849,6.5309,6.4389,6.5002,2274000.0],["1995-02-03",6.5002,6.6535,6.5002,6.6075,2632000.0],["1995-02-06",6.6229,6.7762,6.6075,6.7302,3085200.0],["1995-02-07",6.7302,6.7302,6.6689,6.6995,1811200.0],["1995-02-08",6.6995,6.7762,6.6995,6.7302,1546000.0],["1995-02-09",6.7455,6.7455,6.6535,6.6535,1228000.0],["1995-02-10",6.6842,6.6995,6.5922,6.6382,1284400.0],["1995-02-13",6.7302,6.7455,6.7149,6.7302,2143200.0],["1995-02-14",6.7302,6.7455,6.6995,6.7455,1463600.0],["1995-02-15",6.7455,6.8375,6.7455,6.7762,2438400.0],["1995-02-16",6.7915,6.8068,6.7455,6.7455,1126800.0],["1995-02-17",6.7762,6.9295,6.7762,6.8835,3650000.0],["1995-02-21",6.9513,7.0746,6.9359,6.9976,2990800.0],["1995-02-22",7.0284,7.0746,6.9975,7.0592,2660400.0],["1995-02-23",7.09,7.09,6.9821,7.013,2018400.0],["1995-02-24",7.013,7.09,7.013,7.0746,2122800.0],["1995-02-27",7.0438,7.09,6.9667,6.9821,2399600.0],["1995-02-28",6.9821,7.1209,6.9821,7.013,2330400.0],["1995-03-01",7.0592,7.0592,6.9667,6.9821,2624400.0],["1995-03-02",6.9821,7.1209,6.9667,7.1209,2086800.0],["1995-03-03",7.09,7.09,6.9667,7.0284,2071200.0],["1995-03-06",7.013,7.0746,6.9821,7.0592,1764400.0],["1995-03-07",7.0746,7.1363,6.9821,7.013,1639200.0],["1995-03-08",7.0284,7.1671,7.0284,7.1054,2361200.0],["1995-03-09",7.0746,7.1054,6.9976,7.0438,1558400.0],["1995-03-10",7.013,7.1209,6.9667,7.1054,2298400.0],["1995-03-13",7.1054,7.1979,7.0746,7.1825,1689200.0],["1995-03-14",7.2442,7.3058,7.1209,7.1209,1784800.0],["1995-03-15",7.0284,7.1054,7.0284,7.0746,1481600.0],["1995-03-16",7.0746,7.1979,7.0592,7.1825,2404400.0],["1995-03-17",7.1979,7.2287,7.1825,7.2287,2273200.0],["1995-03-20",7.2287,7.2442,7.1363,7.1671,1622800.0],["1995-03-21",7.1517,7.1671,7.0592,7.1209,1590000.0],["1995-03-22",7.1363,7.2287,7.09,7.1979,2189200.0],["1995-03-23",7.1825,7.2442,7.1517,7.2287,2388800.0],["1995-03-24",7.1979,7.2442,7.1671,7.2133,1106000.0],["1995-03-27",7.2442,7.2596,7.1517,7.2596,1146800.0],["1995-03-28",7.275,7.3058,7.1979,7.3058,2034400.0],["1995-03-29",7.2442,7.3366,7.2133,7.275,3263600.0],["1995-03-30",7.2442,7.352,7.1979,7.3058,2387600.0],["1995-03-31",7.1825,7.4137,7.1825,7.3521,3363600.0],["1995-04-03",7.3521,7.3829,7.2287,7.2442,2084800.0],["1995-04-04",7.2442,7.2904,7.1979,7.2596,2306800.0],["1995-04-05",7.275,7.3521,7.2596,7.3521,2889200.0],["1995-04-06",7.3675,7.3829,7.275,7.3366,1572000.0],["1995-04-07",7.3675,7.3983,7.2904,7.3983,1284000.0],["1995-04-10",7.3212,7.3675,7.2904,7.3058,1462000.0],["1995-04-11",7.3058,7.3058,7.2287,7.2904,1522000.0],["1995-04-12",7.3058,7.3212,7.2442,7.275,1038400.0],["1995-04-13",7.2442,7.2904,7.2442,7.2596,1046000.0],["1995-04-17",7.2904,7.3212,7.1979,7.1979,2337200.0],["1995-04-18",7.2133,7.2904,7.1671,7.2287,1921200.0],["1995-04-19",7.2442,7.4137,7.2442,7.3829,3125600.0],["1995-04-20",7.5987,7.8453,7.5678,7.8299,9348800.0],["1995-04-21",7.8299,7.8915,7.7066,7.8299,6975600.0],["1995-04-24",7.7682,7.8915,7.7682,7.8915,2712800.0],["1995-04-25",7.7682,7.8607,7.722,7.8453,2966800.0],["1995-04-26",7.7682,7.8453,7.7682,7.8144,1652400.0],["1995-04-27",7.7528,7.8453,7.7528,7.8144,1714400.0],["1995-04-28",7.8144,7.8299,7.7528,7.7528,1523200.0],["1995-05-01",7.8299,7.9994,7.8299,7.9686,4546800.0],["1995-05-02",7.9377,7.9377,7.8453,7.8915,2996000.0],["1995-05-03",7.8915,7.9994,7.8915,7.9378,3720400.0],["1995-05-04",7.9223,7.9994,7.9223,7.9994,2228800.0],["1995-05-05",7.9994,8.0148,7.9069,7.9532,1556400.0],["1995-05-08",7.9223,7.984,7.9069,7.9378,1632400.0],["1995-05-09",7.9377,7.9686,7.8299,7.8453,1891200.0],["1995-05-10",7.8453,7.9069,7.7528,7.8299,2025200.0],["1995-05-11",7.799,7.8144,7.722,7.7836,3313600.0],["1995-05-12",7.7528,7.7836,7.7374,7.7836,2180000.0],["1995-05-15",7.7374,7.8453,7.7374,7.7528,1970800.0],["1995-05-16",7.7682,8.1227,7.7682,8.0919,4412000.0],["1995-05-17",8.061,8.1844,8.0456,8.1381,4984000.0],["1995-05-18",8.1073,8.1381,7.9686,7.984,1812800.0],["1995-05-19",7.9378,7.984,7.9069,7.9378,2867200.0],["1995-05-22",7.9377,7.9532,7.7528,7.7528,2113600.0],["1995-05-23",7.799,7.8761,7.7836,7.8453,2429200.0],["1995-05-24",7.9223,7.9532,7.9069,7.9532,3826000.0],["1995-05-25",8.0148,8.1073,7.984,8.0611,3556000.0],["1995-05-26",8.0456,8.0766,7.875,7.8905,3256000.0],["1995-05-30",7.906,7.9835,7.875,7.906,1143600.0],["1995-05-31",7.937,8.0611,7.9215,8.0611,1858400.0],["1995-06-01",8.0611,8.0921,7.9835,8.0456,1907600.0],["1995-06-02",8.0146,8.0766,7.9525,8.0146,1497600.0],["1995-06-05",8.0145,8.1541,8.0145,8.0766,1957600.0],["1995-06-06",8.0921,8.1541,8.0611,8.0921,1926800.0],["1995-06-07",8.0766,8.0766,8.0145,8.03,1100400.0],["1995-06-08",8.0146,8.0301,7.999,8.0146,1169200.0],["1995-06-09",7.999,8.0145,7.8905,7.906,907200.0],["1995-06-12",7.937,7.9525,7.844,7.844,1317600.0],["1995-06-13",7.8285,8.0145,7.8285,7.8905,1465600.0],["1995-06-14",7.906,8.0145,7.875,7.9835,1921200.0],["1995-06-15",7.9835,8.1541,7.968,8.1076,2270800.0],["1995-06-16",8.1696,8.2316,8.1386,8.2006,3610000.0],["1995-06-19",8.2006,8.2626,8.1541,8.1696,2190800.0],["1995-06-20",8.1231,8.1696,8.0611,8.0611,2044800.0],["1995-06-21",7.999,8.0456,7.627,7.6425,5314000.0],["1995-06-22",7.6735,7.7355,7.658,7.7045,4797600.0],["1995-06-23",7.72,7.8905,7.72,7.8285,4431200.0],["1995-06-26",7.7975,7.7975,7.72,7.7665,2028000.0],["1995-06-27",7.751,7.906,7.751,7.8905,2405600.0],["1995-06-28",7.875,7.937,7.7975,7.906,2220800.0],["1995-06-29",7.906,7.9525,7.8285,7.844,2255600.0],["1995-06-30",7.813,7.8363,7.658,7.7045,2012000.0],["1995-07-03",7.7045,7.7975,7.7045,7.7665,450000.0],["1995-07-05",7.751,7.7665,7.658,7.6735,2411200.0],["1995-07-06",7.689,7.813,7.689,7.7665,1950400.0],["1995-07-07",7.7975,7.937,7.689,7.937,3487200.0],["1995-07-10",7.906,7.9525,7.7355,7.751,1908800.0],["1995-07-11",7.7355,7.8285,7.7355,7.7975,1975600.0],["1995-07-12",7.7975,7.8595,7.7045,7.813,1726000.0],["1995-07-13",7.8285,7.8595,7.782,7.844,769200.0],["1995-07-14",7.9215,7.9525,7.7975,7.937,1305600.0],["1995-07-17",7.9525,8.0146,7.937,7.999,1774000.0],["1995-07-18",7.968,7.9835,7.844,7.906,1836800.0],["1995-07-19",7.8905,7.9525,7.7665,7.813,3106000.0],["1995-07-20",7.968,8.1231,7.937,8.1231,3811600.0],["1995-07-21",8.1231,8.3556,8.1231,8.3246,7560800.0],["1995-07-24",8.3246,8.3711,8.2471,8.2781,2082800.0],["1995-07-25",8.2626,8.2626,8.1076,8.1696,2160000.0],["1995-07-26",8.2781,8.4021,8.2781,8.3866,4335200.0],["1995-07-27",8.3711,8.3866,8.3246,8.3556,2680800.0],["1995-07-28",8.3711,8.4176,8.3091,8.3711,1888800.0],["1995-07-31",8.3711,8.3711,8.1851,8.3091,2622400.0],["1995-08-01",8.2781,8.2781,8.1696,8.2471,2156400.0],["1995-08-02",8.2781,8.2936,8.2161,8.2626,1305200.0],["1995-08-03",8.2471,8.2471,8.1231,8.2006,2230800.0],["1995-08-04",8.2161,8.2936,8.2006,8.2781,1322400.0],["1995-08-07",8.2316,8.2316,8.1231,8.1386,1757600.0],["1995-08-08",8.1386,8.2316,8.1076,8.1696,1073600.0],["1995-08-09",8.1696,8.1696,8.0611,8.0921,1138400.0],["1995-08-10",8.0921,8.1386,7.999,8.0611,1573600.0],["1995-08-11",8.1386,8.1386,8.0456,8.0921,1299200.0],["1995-08-14",8.0611,8.0766,8.0145,8.0456,2318800.0],["1995-08-15",8.0145,8.0455,7.875,7.9835,2684400.0],["1995-08-16",7.968,7.968,7.7975,7.844,2495600.0],["1995-08-17",7.751,7.8285,7.751,7.7975,2343600.0],["1995-08-18",7.813,7.875,7.7665,7.8285,3437600.0],["1995-08-21",7.8285,7.906,7.813,7.8285,2354000.0],["1995-08-22",7.813,7.875,7.7665,7.8595,2866400.0],["1995-08-23",7.875,7.906,7.813,7.8285,2234400.0],["1995-08-24",7.7975,7.813,7.7665,7.7975,1386400.0],["1995-08-25",7.7665,7.782,7.689,7.689,2817600.0],["1995-08-28",7.7045,7.7355,7.596,7.627,3264400.0],["1995-08-29",7.6115,7.7665,7.6115,7.751,1833200.0],["1995-08-30",7.751,7.9226,7.7198,7.9226,4228800.0],["1995-08-31",7.907,8.0785,7.8914,8.0473,2784800.0],["1995-09-01",8.1721,8.4372,8.1097,8.406,4389600.0],["1995-09-05",8.4684,8.64,8.4528,8.6244,6961200.0],["1995-09-06",8.5776,8.5776,8.4996,8.5152,6144800.0],["1995-09-07",8.4996,8.5308,8.4528,8.5308,3610800.0],["1995-09-08",8.5308,8.5464,8.4372,8.4528,3182800.0],["1995-09-11",8.484,8.5308,8.4684,8.5308,2240800.0],["1995-09-12",8.5464,8.6712,8.484,8.6712,4162800.0],["1995-09-13",8.6556,8.6712,8.5776,8.6556,2406800.0],["1995-09-14",8.6712,8.6868,8.5932,8.64,1398000.0],["1995-09-15",8.6712,8.6712,8.562,8.5776,2566400.0],["1995-09-18",8.5152,8.5464,8.4216,8.4372,1767200.0],["1995-09-19",8.3748,8.5464,8.3436,8.5308,3216400.0],["1995-09-20",8.4996,8.5308,8.4684,8.5308,2110000.0],["1995-09-21",8.5152,8.5152,8.3592,8.4216,2141200.0],["1995-09-22",8.3436,8.3748,8.2969,8.2969,2489200.0],["1995-09-25",8.1721,8.2189,8.0785,8.0785,1902400.0],["1995-09-26",8.1097,8.1565,7.9694,8.0161,2656000.0],["1995-09-27",7.9693,8.0005,7.8914,7.9226,1827600.0],["1995-09-28",8.0005,8.1877,8.0005,8.1409,2085200.0],["1995-09-29",8.1721,8.2033,8.1253,8.1565,1228400.0],["1995-10-02",8.1565,8.2033,8.1409,8.1565,707200.0],["1995-10-03",8.1877,8.2969,8.1565,8.1721,1636800.0],["1995-10-04",8.1877,8.3125,8.1253,8.2969,1393200.0],["1995-10-05",8.3281,8.406,8.2813,8.2969,2995600.0],["1995-10-06",8.3125,8.3281,8.2813,8.2969,1658800.0],["1995-10-09",8.2813,8.2813,8.1877,8.2501,829600.0],["1995-10-10",8.1253,8.2189,8.1097,8.2189,1437600.0],["1995-10-11",8.1877,8.2813,8.1253,8.2033,1234800.0],["1995-10-12",8.2033,8.2189,8.1409,8.1721,1260000.0],["1995-10-13",8.1877,8.2501,8.1877,8.1877,1494000.0],["1995-10-16",8.2189,8.2345,8.1565,8.2189,673200.0],["1995-10-17",8.1721,8.2657,8.1565,8.2501,1090400.0],["1995-10-18",8.4216,8.5152,8.3748,8.3904,2862400.0],["1995-10-19",8.3281,8.3281,7.9849,8.0473,4383200.0],["1995-10-20",7.9538,7.9849,7.8446,7.8446,5421200.0],["1995-10-23",7.8446,7.907,7.8134,7.8602,4938400.0],["1995-10-24",7.8758,7.8914,7.7978,7.7978,2981600.0],["1995-10-25",7.8134,7.9226,7.673,7.8134,3709600.0],["1995-10-26",7.8134,7.8602,7.4391,7.5327,4122800.0],["1995-10-27",7.5327,7.5327,7.3455,7.4235,4635600.0],["1995-10-30",7.4859,7.673,7.4859,7.6262,3520000.0],["1995-10-31",7.829,7.9538,7.7666,7.7666,3792000.0],["1995-11-01",7.7978,7.8758,7.751,7.7822,1770400.0],["1995-11-02",7.7978,7.8134,7.751,7.8134,1492800.0],["1995-11-03",7.8134,7.829,7.7198,7.7354,1742800.0],["1995-11-06",7.7666,7.7822,7.7042,7.7198,1730800.0],["1995-11-07",7.6886,7.7042,7.6107,7.6886,2610400.0],["1995-11-08",7.7198,7.7354,7.6418,7.6574,2625600.0],["1995-11-09",7.673,7.6886,7.5639,7.673,4387600.0],["1995-11-10",7.5795,7.6418,7.5327,7.5795,1822800.0],["1995-11-13",7.5639,7.7978,7.5483,7.7822,1907600.0],["1995-11-14",7.7822,7.907,7.7822,7.8134,2526000.0],["1995-11-15",7.829,7.8914,7.7978,7.8914,1096400.0],["1995-11-16",7.8914,8.0161,7.8758,7.9694,1994800.0],["1995-11-17",8.0161,8.3592,8.0005,8.328,4720800.0],["1995-11-20",8.3436,8.3436,8.2345,8.2501,2023600.0],["1995-11-21",8.2345,8.3436,8.2345,8.3436,1848800.0],["1995-11-22",8.3436,8.3436,8.1721,8.1721,2258800.0],["1995-11-24",8.1877,8.2657,8.1721,8.2657,864400.0],["1995-11-27",8.2345,8.3904,8.2033,8.2813,2544800.0],["1995-11-28",8.3125,8.3125,8.0941,8.1097,3537600.0],["1995-11-29",8.0785,8.0941,8.0005,8.0005,2268000.0],["1995-11-30",7.8914,8.0473,7.8758,7.9226,2919600.0],["1995-12-01",7.9694,8.0941,7.9382,8.0941,6225600.0],["1995-12-04",8.1409,8.4216,8.1253,8.3436,4298400.0],["1995-12-05",8.3592,8.4372,8.3592,8.3904,3316800.0],["1995-12-06",8.4216,8.4684,8.3904,8.4684,2336000.0],["1995-12-07",8.406,8.562,8.406,8.5308,2795200.0],["1995-12-08",8.5464,8.5464,8.4216,8.484,2218000.0],["1995-12-11",8.484,8.7179,8.484,8.6556,4848000.0],["1995-12-12",8.6088,8.7023,8.5464,8.6556,2756400.0],["1995-12-13",8.7023,8.7179,8.64,8.6867,2840400.0],["1995-12-14",8.7495,8.7495,8.5299,8.6083,2511600.0],["1995-12-15",8.624,8.624,8.577,8.6083,3392400.0],["1995-12-18",8.577,8.6084,8.5143,8.5143,3304000.0],["1995-12-19",8.4672,8.577,8.4202,8.5613,1870800.0],["1995-12-20",8.5299,8.8122,8.5299,8.7495,5098000.0],["1995-12-21",8.7338,8.7495,8.5613,8.577,2542000.0],["1995-12-22",8.5927,8.6867,8.577,8.6397,1580800.0],["1995-12-26",8.6554,8.7024,8.6083,8.6397,556800.0],["1995-12-27",8.6711,8.7338,8.6554,8.7024,1250800.0],["1995-12-28",8.7024,8.8435,8.6397,8.8122,1390000.0],["1995-12-29",8.7651,8.7965,8.6867,8.6867,1613200.0],["1996-01-02",8.6397,8.6867,8.624,8.6867,1564400.0],["1996-01-03",8.4829,8.6711,8.4202,8.4986,4122800.0],["1996-01-04",8.6397,8.6397,8.4515,8.5143,2749600.0],["1996-01-05",8.4202,8.5299,8.3104,8.4045,3759600.0],["1996-01-08",8.4672,8.4986,8.4672,8.4986,637200.0],["1996-01-09",8.5299,8.577,8.4672,8.4986,3060400.0],["1996-01-10",8.4515,8.4829,8.3261,8.3418,2340000.0],["1996-01-11",8.3731,8.4515,8.3418,8.4045,1795200.0],["1996-01-12",8.4045,8.4045,8.2007,8.3104,2261600.0],["1996-01-15",8.3104,8.3418,8.2477,8.3104,1621600.0],["1996-01-16",8.4672,8.4672,8.3104,8.3888,3178400.0],["1996-01-17",8.3888,8.4515,8.3261,8.4045,3409600.0],["1996-01-18",8.4515,8.5143,8.4045,8.4986,2368800.0],["1996-01-19",8.4986,8.4986,8.4202,8.4672,2201600.0],["1996-01-22",8.4515,8.4829,8.3261,8.4829,1980800.0],["1996-01-23",8.4516,8.4829,8.3732,8.3732,2169600.0],["1996-01-24",8.4045,8.5613,8.3731,8.5456,2040400.0],["1996-01-25",8.4045,8.4829,8.2477,8.3732,5454800.0],["1996-01-26",8.3575,8.4515,8.3104,8.4202,3003200.0],["1996-01-29",8.3575,8.6083,8.3575,8.577,2652000.0],["1996-01-30",8.6083,8.8749,8.6083,8.8592,4146400.0],["1996-01-31",8.7808,8.8436,8.7024,8.7965,3542000.0],["1996-02-01",8.7495,9.0317,8.7495,9.0003,4771200.0],["1996-02-02",8.969,9.016,8.9063,8.9063,2631200.0],["1996-02-05",8.8749,8.8749,8.7181,8.7495,1684400.0],["1996-02-06",8.7024,8.7808,8.6711,8.7808,1831200.0],["1996-02-07",8.8122,8.8749,8.7338,8.7965,1923200.0],["1996-02-08",8.8279,8.8906,8.7495,8.8122,3091600.0],["1996-02-09",8.8279,8.9847,8.8279,8.9847,4520400.0],["1996-02-12",8.9847,9.1415,8.9533,9.1258,2632000.0],["1996-02-13",9.0317,9.1258,8.8906,9.1101,4329200.0],["1996-02-14",9.1101,9.1728,9.0317,9.0944,4359200.0],["1996-02-15",9.0631,9.5178,9.0631,9.4237,5640800.0],["1996-02-16",9.361,9.5335,9.2826,9.4708,6132400.0],["1996-02-20",9.314,9.3924,9.2512,9.2826,3000400.0],["1996-02-21",9.3456,9.4875,9.3299,9.4717,2730800.0],["1996-02-22",9.4875,9.5032,9.4244,9.5032,2465200.0],["1996-02-23",9.5348,9.5348,9.3299,9.3929,3921600.0],["1996-02-26",9.3929,9.519,9.3299,9.3456,2970800.0],["1996-02-27",9.3141,9.3299,9.0935,9.2984,2946000.0],["1996-02-28",9.2984,9.4244,9.2353,9.2353,3245600.0],["1996-02-29",9.1565,9.2826,9.1565,9.188,2093600.0],["1996-03-01",9.2038,9.2196,9.1092,9.2038,2193200.0],["1996-03-04",9.2511,9.2983,9.1723,9.2196,1782000.0],["1996-03-05",9.188,9.2353,9.188,9.2196,1844000.0],["1996-03-06",9.2196,9.5663,9.2038,9.4875,4302000.0],["1996-03-07",9.4717,9.4875,9.4402,9.4559,2194000.0],["1996-03-08",9.4402,9.4402,9.1408,9.1723,3811600.0],["1996-03-11",9.1408,9.3929,9.1408,9.3929,3998800.0],["1996-03-12",9.3299,9.4244,9.3141,9.3929,2620000.0],["1996-03-13",9.5032,9.9603,9.4717,9.8342,4684800.0],["1996-03-14",9.8657,10.1651,9.8657,10.1336,4771200.0],["1996-03-15",10.0863,10.0863,9.7869,9.8027,4754000.0],["1996-03-18",9.8184,9.8184,9.6766,9.7711,3986400.0],["1996-03-19",9.7869,9.976,9.7869,9.8657,4519200.0],["1996-03-20",9.8499,9.8972,9.7396,9.8184,2142800.0],["1996-03-21",9.8342,9.8499,9.6766,9.7554,1708400.0],["1996-03-22",9.7869,9.8184,9.7396,9.7711,1376400.0],["1996-03-25",9.8027,9.9445,9.8027,9.8657,3251600.0],["1996-03-26",9.8027,10.1494,9.8027,10.0863,4893200.0],["1996-03-27",10.0863,10.1336,9.9603,9.9918,3482000.0],["1996-03-28",9.9287,10.1179,9.913,10.0706,2234400.0],["1996-03-29",10.1494,10.1494,9.9603,9.976,3005600.0],["1996-04-01",10.1809,10.4331,10.1809,10.3227,4218800.0],["1996-04-02",10.3227,10.3385,10.2755,10.3385,2824400.0],["1996-04-03",10.307,10.4803,10.2597,10.4331,3373600.0],["1996-04-04",10.3543,10.7798,10.3543,10.6852,5486800.0],["1996-04-08",10.5749,10.7325,10.3543,10.6222,3490800.0],["1996-04-09",10.701,10.9531,10.6695,10.8428,4362800.0],["1996-04-10",10.8271,11.0004,10.7325,10.7955,5609200.0],["1996-04-11",10.8271,10.8428,10.6695,10.7955,3717200.0],["1996-04-12",10.7955,10.7955,10.3543,10.5907,4919600.0],["1996-04-15",10.5907,10.5907,10.37,10.4331,3612400.0],["1996-04-16",10.5591,10.8113,10.5119,10.6852,4353200.0],["1996-04-17",10.5591,10.5907,10.2755,10.3227,2934800.0],["1996-04-18",10.4961,10.5591,10.2124,10.307,3711600.0],["1996-04-19",10.4803,10.6064,10.4331,10.4331,5145600.0],["1996-04-22",10.5907,10.8743,10.5749,10.6695,3074000.0],["1996-04-23",10.6852,10.7167,10.5276,10.5907,3608800.0],["1996-04-24",10.6379,11.0004,10.6379,10.9216,4045600.0],["1996-04-25",10.9216,11.0162,10.8586,11.0162,2695600.0],["1996-04-26",11.0162,11.5205,11.0004,11.2841,6591200.0],["1996-04-29",11.2368,11.3156,11.1265,11.158,4353200.0],["1996-04-30",11.0792,11.1265,11.0635,11.1265,3684800.0],["1996-05-01",11.1423,11.1895,11.0319,11.0319,5514000.0],["1996-05-02",10.9847,11.0635,10.8271,10.8586,5416400.0],["1996-05-03",10.8901,10.9689,10.7167,10.7483,4325600.0],["1996-05-06",10.7325,10.8743,10.5276,10.6379,3457200.0],["1996-05-07",10.5276,10.701,10.5276,10.6537,3652000.0],["1996-05-08",10.6222,10.6695,10.4488,10.6222,3650800.0],["1996-05-09",10.6537,11.095,10.6537,11.0319,4545200.0],["1996-05-10",11.1265,11.158,10.9689,10.9689,3439200.0],["1996-05-13",11.0004,11.0319,10.9531,11.0162,2822400.0],["1996-05-14",11.0477,11.2368,11.0477,11.158,3301200.0],["1996-05-15",11.1107,11.1107,10.8586,10.9216,3046000.0],["1996-05-16",10.8586,10.8901,10.6537,10.7955,2541200.0],["1996-05-17",10.7955,10.7955,10.5907,10.6064,3586400.0],["1996-05-20",10.6064,11.0162,10.5434,11.0162,5820800.0],["1996-05-21",10.9847,11.1107,10.9059,11.0792,3222800.0],["1996-05-22",11.0792,11.1895,11.0162,11.095,3162800.0],["1996-05-23",11.095,11.3471,11.0635,11.2053,3328400.0],["1996-05-24",11.1265,11.3314,11.1107,11.158,1981200.0],["1996-05-28",11.0635,11.158,10.8901,10.8901,2514000.0],["1996-05-29",10.8428,10.8428,10.6379,10.701,4036400.0],["1996-05-30",10.6693,10.8751,10.6218,10.701,3961200.0],["1996-05-31",10.7168,10.7485,10.5427,10.5585,2764000.0],["1996-06-03",10.5269,10.6377,10.3686,10.416,3135200.0],["1996-06-04",10.4952,10.6852,10.4635,10.5902,4143600.0],["1996-06-05",10.6218,10.701,10.4319,10.5269,2988000.0],["1996-06-06",10.511,10.511,10.2736,10.3211,1576000.0],["1996-06-07",10.1469,10.4794,10.1469,10.4794,4215600.0],["1996-06-10",10.4952,10.6218,10.4477,10.4635,1742000.0],["1996-06-11",10.4635,10.606,10.4635,10.4952,2375600.0],["1996-06-12",10.5269,10.606,10.4002,10.5585,2743600.0],["1996-06-13",10.5902,10.6693,10.5427,10.6535,2528800.0],["1996-06-14",10.6693,10.6693,10.4952,10.5427,3018800.0],["1996-06-17",10.5269,10.5269,10.2894,10.2894,2343600.0],["1996-06-18",10.3211,10.416,10.2736,10.2736,3878800.0],["1996-06-19",10.2736,10.2736,10.1944,10.2261,2397200.0],["1996-06-20",10.2894,10.3369,10.1628,10.1786,2434800.0],["1996-06-21",10.1944,10.4635,10.1944,10.4635,4845200.0],["1996-06-24",10.6377,10.6377,10.5269,10.5269,2080000.0],["1996-06-25",10.5743,10.7485,10.5269,10.7485,2046400.0],["1996-06-26",10.6535,10.9384,10.6377,10.7485,4019600.0],["1996-06-27",10.7326,10.7326,10.5585,10.5743,2004800.0],["1996-06-28",10.6377,10.8118,10.6218,10.6693,2126400.0],["1996-07-01",10.7326,10.7326,10.5743,10.7326,1927200.0],["1996-07-02",10.7326,10.9543,10.6693,10.8751,2496800.0],["1996-07-03",10.8751,11.0651,10.8118,11.0492,4147200.0],["1996-07-05",10.8593,10.8593,10.6535,10.6852,1708800.0],["1996-07-08",10.7168,10.8276,10.701,10.7485,2793200.0],["1996-07-09",10.8118,10.9859,10.796,10.9068,2660400.0],["1996-07-10",10.9701,11.1284,10.9543,11.0334,2834000.0],["1996-07-11",11.0809,11.2075,10.9543,11.16,4929200.0],["1996-07-12",11.1284,11.2867,11.1284,11.255,3303600.0],["1996-07-15",11.2075,11.2234,10.9859,11.0018,2672800.0],["1996-07-16",10.8909,10.9226,10.4952,10.6377,4744400.0],["1996-07-17",10.6535,10.6535,10.3686,10.4952,3686800.0],["1996-07-18",10.5743,10.6218,10.4635,10.511,2277600.0],["1996-07-19",10.5269,10.5269,10.3527,10.416,2413600.0],["1996-07-22",10.3844,10.4635,10.2894,10.3527,2451200.0],["1996-07-23",10.4477,10.4635,10.3527,10.3686,4665600.0],["1996-07-24",10.3211,10.4952,10.2736,10.3844,3106400.0],["1996-07-25",10.4794,10.4794,10.3369,10.3686,3403600.0],["1996-07-26",10.416,10.4952,10.416,10.4635,1234800.0],["1996-07-29",10.4319,10.6535,10.4319,10.4794,1819200.0],["1996-07-30",10.4952,10.4952,10.0678,10.2261,4706400.0],["1996-07-31",10.2261,10.2261,10.052,10.1311,3404000.0],["1996-08-01",10.1311,10.511,10.1311,10.4477,3765200.0],["1996-08-02",10.4635,10.511,10.3369,10.4477,2079200.0],["1996-08-05",10.4477,10.6218,10.4477,10.4952,1657600.0],["1996-08-06",10.5427,10.7643,10.5269,10.6852,1937600.0],["1996-08-07",10.701,10.796,10.6852,10.7168,2122400.0],["1996-08-08",10.7168,10.8118,10.701,10.8118,2180400.0],["1996-08-09",10.7801,10.7801,10.7168,10.7643,1240800.0],["1996-08-12",10.7485,10.7801,10.5902,10.7643,2174000.0],["1996-08-13",10.7326,10.7326,10.5427,10.5585,2224000.0],["1996-08-14",10.5269,10.6852,10.5269,10.6218,1927600.0],["1996-08-15",10.606,10.701,10.5902,10.6218,1034000.0],["1996-08-16",10.6535,10.7485,10.5743,10.701,2607600.0],["1996-08-19",10.7643,10.8909,10.7326,10.8276,2128400.0],["1996-08-20",10.8434,11.0809,10.8276,11.0492,2687200.0],["1996-08-21",11.0176,11.0967,11.0017,11.0492,2653200.0],["1996-08-22",11.0492,11.1284,11.0334,11.0492,1760000.0],["1996-08-23",10.9859,11.0017,10.9226,10.9701,1396000.0],["1996-08-26",11.0017,11.0017,10.7643,10.7643,1215200.0],["1996-08-27",10.8118,10.9543,10.7485,10.8909,1490000.0],["1996-08-28",10.9543,11.0651,10.9226,11.0018,1696400.0],["1996-08-29",10.9226,10.9384,10.7801,10.8434,1916800.0],["1996-08-30",10.8751,10.8751,10.6693,10.6852,1177600.0],["1996-09-03",10.8751,10.9859,10.8118,10.8909,2741200.0],["1996-09-04",10.8909,10.9386,10.7796,10.875,1859600.0],["1996-09-05",10.8432,10.9545,10.8432,10.8909,1706400.0],["1996-09-06",10.8432,10.9068,10.7478,10.8591,2335600.0],["1996-09-09",10.875,10.9227,10.7796,10.875,1311600.0],["1996-09-10",10.9386,10.9704,10.8909,10.9386,1889200.0],["1996-09-11",10.9545,11.2248,10.9545,11.1771,4111600.0],["1996-09-12",11.2407,11.2407,10.9227,10.9227,4136400.0],["1996-09-13",11.0022,11.0499,10.8591,10.8591,2748400.0],["1996-09-16",10.8909,10.9068,10.7956,10.7956,2379200.0],["1996-09-17",10.8273,10.8273,10.6048,10.6207,3362400.0],["1996-09-18",10.6207,10.6524,10.4299,10.4299,2546000.0],["1996-09-19",10.5571,10.7161,10.5094,10.6843,2514400.0],["1996-09-20",10.7478,10.8114,10.7001,10.8114,3871600.0],["1996-09-23",10.7797,10.7956,10.573,10.7956,1534000.0],["1996-09-24",10.7161,10.7637,10.5412,10.5889,1940400.0],["1996-09-25",10.573,10.7955,10.573,10.6366,4078800.0],["1996-09-26",10.6207,10.8432,10.6048,10.8114,3185200.0],["1996-09-27",10.8273,10.8273,10.6048,10.6684,1539600.0],["1996-09-30",10.7161,10.8114,10.7002,10.7478,1216000.0],["1996-10-01",10.7637,10.9386,10.716,10.9386,2505200.0],["1996-10-02",10.9545,11.0817,10.9545,11.0658,1762800.0],["1996-10-03",11.0658,11.2884,11.0658,11.1771,2777600.0],["1996-10-04",11.1294,11.3043,11.1294,11.2884,2401200.0],["1996-10-07",11.3202,11.5905,11.3202,11.5269,3488000.0],["1996-10-08",11.5269,11.5269,11.3361,11.3679,2697200.0],["1996-10-09",11.4156,11.4792,11.2407,11.2884,2522400.0],["1996-10-10",11.3361,11.4156,11.2248,11.2248,1762000.0],["1996-10-11",11.2566,11.352,11.2089,11.2725,1386400.0],["1996-10-14",11.3043,11.3679,11.2884,11.352,3330000.0],["1996-10-15",11.3838,11.6382,11.3679,11.6223,3660800.0],["1996-10-16",11.7654,12.0675,11.7495,11.988,5740400.0],["1996-10-17",12.2106,12.5922,12.1947,12.2424,8115200.0],["1996-10-18",12.2901,12.5286,12.2901,12.4014,3968800.0],["1996-10-21",12.4332,12.7193,12.4014,12.465,7728000.0],["1996-10-22",12.4968,12.4968,12.2265,12.2424,3168400.0],["1996-10-23",12.1152,12.2742,12.1152,12.1947,2867200.0],["1996-10-24",12.1788,12.5445,12.1788,12.4173,4880800.0],["1996-10-25",12.3855,12.5445,12.3696,12.4809,2996400.0],["1996-10-28",12.4809,12.9101,12.4809,12.6558,5506400.0],["1996-10-29",12.7034,12.7193,12.4809,12.5286,2484800.0],["1996-10-30",12.6716,12.926,12.5763,12.7829,3233200.0],["1996-10-31",12.7988,12.7988,12.5922,12.6081,3254400.0],["1996-11-01",12.5603,12.5603,12.306,12.3696,3353600.0],["1996-11-04",12.3378,12.4491,12.306,12.3378,1869600.0],["1996-11-05",12.3537,12.4173,12.1311,12.3378,2376400.0],["1996-11-06",12.3378,12.5603,12.3378,12.5603,4093200.0],["1996-11-07",12.5127,12.7511,12.5127,12.6875,2629600.0],["1996-11-08",12.6716,12.6716,12.5445,12.5763,1677600.0],["1996-11-11",12.5763,12.6558,12.5604,12.6081,1988800.0],["1996-11-12",12.608,12.6239,12.4809,12.5127,2644400.0],["1996-11-13",12.5127,12.8624,12.4968,12.7511,3944800.0],["1996-11-14",12.7193,12.9737,12.6239,12.9737,3356800.0],["1996-11-15",13.0691,13.1486,12.8783,13.0691,3402800.0],["1996-11-18",13.0532,13.3394,12.926,13.2758,3033200.0],["1996-11-19",13.1804,13.244,13.1327,13.1645,1850800.0],["1996-11-20",13.1804,13.2599,13.085,13.1009,1576000.0],["1996-11-21",13.1327,13.1327,13.0373,13.0532,944400.0],["1996-11-22",13.0055,13.5143,13.0055,13.3076,2742000.0],["1996-11-25",13.3076,13.7687,13.3076,13.7528,2525600.0],["1996-11-26",13.721,13.721,13.1645,13.1963,3636000.0],["1996-11-27",13.2917,13.3871,13.244,13.2599,1742400.0],["1996-11-29",13.2122,13.2758,13.2122,13.2599,532000.0],["1996-12-02",13.2281,13.2281,13.0214,13.1645,2785200.0],["1996-12-03",13.0691,13.3394,13.0691,13.085,2877200.0],["1996-12-04",13.0691,13.244,13.0373,13.0691,3006000.0],["1996-12-05",13.1963,13.4348,13.1963,13.3394,1991600.0],["1996-12-06",13.2281,13.2917,13.0055,13.0055,2753200.0],["1996-12-09",13.0373,13.1486,12.9896,13.1486,1246000.0],["1996-12-10",13.085,13.1327,12.8306,12.8306,1540400.0],["1996-12-11",12.5922,12.6557,12.5286,12.5763,3408400.0],["1996-12-12",12.7039,12.7837,12.4486,12.4645,3676000.0],["1996-12-13",12.4326,12.6561,12.3049,12.6401,3072000.0],["1996-12-16",12.672,12.8955,12.672,12.672,4076800.0],["1996-12-17",12.6082,12.8635,12.6082,12.7518,2474800.0],["1996-12-18",12.7837,13.0231,12.7837,12.9274,2256800.0],["1996-12-19",13.087,13.3902,13.0391,13.3583,3364000.0],["1996-12-20",13.5977,13.6136,13.4221,13.454,5120800.0],["1996-12-23",13.454,13.6296,13.3742,13.4381,1445200.0],["1996-12-24",13.454,13.454,13.3902,13.454,913600.0],["1996-12-26",13.454,13.5817,13.4381,13.5179,1010400.0],["1996-12-27",13.5179,13.5498,13.3264,13.3423,803600.0],["1996-12-30",13.3742,13.4062,13.071,13.087,1177200.0],["1996-12-31",13.071,13.1189,12.672,12.7518,2092000.0],["1997-01-02",12.8157,12.8635,12.7039,12.7678,3512400.0],["1997-01-03",12.8635,12.9433,12.8156,12.8316,2509600.0],["1997-01-06",12.8954,13.5338,12.8954,13.486,3946000.0],["1997-01-07",13.4221,13.7732,13.3104,13.7732,3937600.0],["1997-01-08",13.8211,13.853,13.6775,13.7413,2545200.0],["1997-01-09",13.7413,14.2041,13.7094,14.1084,4130000.0],["1997-01-10",13.9807,14.5712,13.9328,14.5393,6641200.0],["1997-01-13",14.6191,14.7308,14.4276,14.5074,4232000.0],["1997-01-14",14.4755,14.4755,14.252,14.4276,3454400.0],["1997-01-15",14.3637,14.8425,14.3637,14.6351,4593200.0],["1997-01-16",14.651,14.7947,14.6031,14.6989,2293200.0],["1997-01-17",14.6989,14.8106,14.5233,14.7468,3861600.0],["1997-01-20",14.7149,14.7308,14.5712,14.6191,1772800.0],["1997-01-21",14.4914,14.5233,14.0446,14.2041,6651600.0],["1997-01-22",14.3318,14.3318,13.9967,14.0924,4569600.0],["1997-01-23",14.4276,14.6031,14.0605,14.1084,7173600.0],["1997-01-24",14.1403,14.2999,13.9328,14.0605,7534000.0],["1997-01-27",14.0126,14.0126,13.8371,13.853,5313600.0],["1997-01-28",13.9488,13.9967,13.6296,13.6615,5820000.0],["1997-01-29",13.6615,13.9009,13.5658,13.8371,5913600.0],["1997-01-30",13.8371,14.2201,13.7573,14.1722,5714000.0],["1997-01-31",14.2999,14.5553,14.1563,14.1882,3408400.0],["1997-02-03",14.2041,14.2361,13.869,13.9009,1968400.0],["1997-02-04",13.885,14.2041,13.8371,14.2041,2298000.0],["1997-02-05",14.2201,14.252,13.6615,13.7413,4810400.0],["1997-02-06",13.8051,13.8051,13.5019,13.6136,4850800.0],["1997-02-07",13.6296,13.6615,13.1987,13.3423,6299200.0],["1997-02-10",13.3902,13.47,12.8476,12.8795,6441600.0],["1997-02-11",12.9114,13.3583,12.8795,13.3583,7675200.0],["1997-02-12",13.3742,13.7413,13.2466,13.5338,5846400.0],["1997-02-13",13.5817,13.7094,13.5019,13.6615,5550400.0],["1997-02-14",13.6296,13.7573,13.5658,13.6456,2520800.0],["1997-02-18",13.6615,13.7254,13.3742,13.454,3070000.0],["1997-02-19",13.454,13.5498,13.2944,13.2944,2933600.0],["1997-02-20",13.3585,13.4546,13.1343,13.1343,3368400.0],["1997-02-21",13.1663,13.3425,13.0862,13.2784,3330800.0],["1997-02-24",13.1823,13.3585,13.0542,13.0542,3565600.0],["1997-02-25",13.1022,13.1663,12.9581,13.0862,3595600.0],["1997-02-26",13.2304,13.3585,13.0221,13.0542,4483600.0],["1997-02-27",13.0542,13.1182,12.7338,12.7819,5081600.0],["1997-02-28",12.7979,13.0061,12.7338,12.894,4405200.0],["1997-03-03",12.7178,12.862,12.5576,12.6217,3620000.0],["1997-03-04",12.8299,13.4066,12.8139,13.1823,5736400.0],["1997-03-05",13.2624,13.6148,13.2304,13.5988,4146400.0],["1997-03-06",13.839,13.8551,13.5507,13.5667,4233600.0],["1997-03-07",13.5347,13.775,13.5027,13.7269,3591200.0],["1997-03-10",13.775,13.9832,13.7589,13.823,3575200.0],["1997-03-11",13.839,13.9031,13.7589,13.775,3023600.0],["1997-03-12",13.7429,13.7589,13.3585,13.4386,3994000.0],["1997-03-13",13.3425,13.823,13.3025,13.6789,4090000.0],["1997-03-14",13.7429,14.1594,13.7429,14.1273,5791600.0],["1997-03-17",14.0953,14.2555,13.9672,14.2235,3621200.0],["1997-03-18",14.1914,14.2395,14.1113,14.1594,2575200.0],["1997-03-19",14.1273,14.2074,14.0633,14.1434,2936000.0],["1997-03-20",14.1434,14.2555,13.9992,14.1594,2922400.0],["1997-03-21",14.1914,14.1914,14.0793,14.0953,2626800.0],["1997-03-24",14.1594,14.2235,13.9191,14.0953,2236800.0],["1997-03-25",14.1273,14.5118,14.0312,14.4477,3846000.0],["1997-03-26",14.4797,14.9122,14.4317,14.72,4357600.0],["1997-03-27",14.72,14.8642,14.0633,14.2235,3270000.0],["1997-03-31",14.2074,14.3035,13.7429,13.7429,5018400.0],["1997-04-01",13.775,14.1113,13.775,14.0953,4365200.0],["1997-04-02",14.0953,14.0953,13.5828,13.6628,3835600.0],["1997-04-03",13.4546,13.5507,13.2464,13.4386,5124400.0],["1997-04-04",13.2624,13.3905,13.1182,13.2784,6062800.0],["1997-04-07",13.2624,13.5507,13.2304,13.4386,4522400.0],["1997-04-08",13.6789,14.0793,13.6468,13.9191,6361200.0],["1997-04-09",14.0312,14.0633,13.807,13.807,2912400.0],["1997-04-10",13.7589,13.7589,13.5187,13.5667,3264000.0],["1997-04-11",13.2944,13.4066,13.1343,13.1343,3707200.0],["1997-04-14",13.2464,13.5187,13.2144,13.2944,3754000.0],["1997-04-15",13.3905,13.4066,13.1022,13.3585,4434400.0],["1997-04-16",13.3585,13.6468,13.3585,13.6308,2651600.0],["1997-04-17",13.823,13.9832,13.4546,13.5027,4898800.0],["1997-04-18",13.5027,13.807,13.4866,13.807,4172000.0],["1997-04-21",13.9031,14.0312,13.7269,13.839,3119600.0],["1997-04-22",13.9351,14.1594,13.7589,14.1594,3730400.0],["1997-04-23",14.2234,14.5438,14.1914,14.4797,4008000.0],["1997-04-24",14.4957,14.5118,14.3196,14.3196,5684400.0],["1997-04-25",14.3196,14.4317,14.1273,14.1434,2304800.0],["1997-04-28",14.1273,14.1434,13.9512,14.0473,4538000.0],["1997-04-29",14.0473,14.0633,13.807,13.9672,6126800.0],["1997-04-30",13.9992,14.4637,13.9992,14.1914,4696400.0],["1997-05-01",14.3356,14.3356,13.9672,14.0793,2498400.0],["1997-05-02",13.9672,14.4157,13.7109,14.4157,6796000.0],["1997-05-05",14.3516,14.5118,14.1594,14.3196,3947200.0],["1997-05-06",14.2875,14.8001,14.2875,14.4958,5340800.0],["1997-05-07",14.5118,14.6239,14.0633,14.0793,3192400.0],["1997-05-08",14.0793,14.736,14.0793,14.4797,2962800.0],["1997-05-09",14.6399,15.0724,14.6239,15.0083,4359200.0],["1997-05-12",15.0083,15.5369,14.9122,15.4248,6148800.0],["1997-05-13",15.3126,15.3126,14.9282,14.9923,4412000.0],["1997-05-14",15.1685,15.2165,15.0083,15.1044,4666400.0],["1997-05-15",15.1525,15.1525,14.8641,14.9763,2476400.0],["1997-05-16",14.9282,15.1525,14.8962,15.0564,4200000.0],["1997-05-19",15.0564,15.3447,14.9763,15.1204,3419600.0],["1997-05-20",15.1044,15.2806,14.8802,15.2325,4160400.0],["1997-05-21",15.3126,15.5048,15.0724,15.1685,3784000.0],["1997-05-22",15.2646,15.3607,15.1525,15.2486,1855200.0],["1997-05-23",15.4087,15.4728,15.1845,15.2165,2459200.0],["1997-05-27",15.1845,15.1845,15.0243,15.1044,2473600.0],["1997-05-28",15.0564,15.2966,15.0403,15.2806,3024400.0],["1997-05-29",15.3288,15.602,15.2485,15.4573,3131600.0],["1997-05-30",15.2967,15.3931,15.2324,15.3127,3202400.0],["1997-06-02",15.3931,15.7948,15.3127,15.7466,3815600.0],["1997-06-03",15.6341,16.0197,15.5216,15.9715,4343600.0],["1997-06-04",15.9554,15.9554,15.618,15.7305,3174400.0],["1997-06-05",15.7466,16.0036,15.5859,15.9554,3630800.0],["1997-06-06",15.9233,16.2286,15.8108,15.8108,4466800.0],["1997-06-09",15.8108,15.8108,15.377,15.5055,6499200.0],["1997-06-10",15.3288,15.6502,15.3288,15.4252,5550800.0],["1997-06-11",15.4573,15.602,15.0074,15.0878,4789600.0],["1997-06-12",15.2806,15.3609,14.8628,15.1681,7886800.0],["1997-06-13",15.3449,15.4734,15.2324,15.2967,4278800.0],["1997-06-16",15.2967,15.7626,15.2967,15.6823,4498800.0],["1997-06-17",15.6502,15.9233,15.5698,15.8269,3686000.0],["1997-06-18",15.8269,15.9715,15.6823,15.6823,4049600.0],["1997-06-19",15.7144,15.7144,15.4413,15.5216,4456000.0],["1997-06-20",15.5216,15.5698,15.1199,15.2806,6838400.0],["1997-06-23",15.4413,15.5216,15.0235,15.0235,2810000.0],["1997-06-24",15.3609,15.4413,15.2003,15.4011,4101200.0],["1997-06-25",15.4172,15.4895,15.2003,15.3368,3770000.0],["1997-06-26",15.3047,15.7064,15.3047,15.4332,3970800.0],["1997-06-27",15.7787,16.0679,15.7626,16.0679,3586800.0],["1997-06-30",16.1965,16.2607,15.9876,16.0679,3489600.0],["1997-07-01",16.1322,17.2248,16.0358,16.9677,9160000.0],["1997-07-02",17.2248,17.8997,17.1766,17.5783,9122000.0],["1997-07-03",17.6587,17.6587,17.0963,17.265,4862400.0],["1997-07-07",17.498,17.747,17.2168,17.3614,4104400.0],["1997-07-08",17.2329,17.4176,17.2168,17.3534,2944000.0],["1997-07-09",17.3855,17.6747,17.3775,17.4819,4000800.0],["1997-07-10",17.4819,17.9961,17.2409,17.8756,3955200.0],["1997-07-11",17.9398,18.3174,17.9398,18.1889,3286000.0],["1997-07-14",18.5103,18.5103,18.0764,18.3817,2260800.0],["1997-07-15",18.3817,19.0244,18.2853,18.9441,3959000.0],["1997-07-16",18.7673,19.2815,18.7673,19.2815,3069400.0],["1997-07-17",19.5386,20.4063,19.4101,19.86,5750000.0],["1997-07-18",19.7957,19.8117,18.928,19.169,4971200.0],["1997-07-21",19.169,19.169,18.687,18.7513,2411400.0],["1997-07-22",19.2333,19.4743,18.8477,19.4743,3893200.0],["1997-07-23",19.5065,19.6832,18.8798,18.8798,5408800.0],["1997-07-24",19.2815,19.3458,18.6549,18.8959,3598400.0],["1997-07-25",19.1369,19.2172,18.8477,19.0405,1899000.0],["1997-07-28",18.9762,19.0566,18.687,18.7834,2198600.0],["1997-07-29",18.8637,19.4101,18.6388,19.0566,3541600.0],["1997-07-30",19.1208,19.5065,19.1208,19.2654,2442000.0],["1997-07-31",19.5065,19.8439,19.2976,19.635,3689400.0],["1997-08-01",19.6832,19.7153,19.2815,19.6029,2218200.0],["1997-08-04",19.4904,19.6029,19.3458,19.3458,1660600.0],["1997-08-05",19.4101,19.876,19.3618,19.8118,2596000.0],["1997-08-06",19.8278,20.0367,19.7314,19.9724,2793600.0],["1997-08-07",19.9564,20.1813,19.7314,19.9403,2479800.0],["1997-08-08",19.8118,19.8278,19.1369,19.3619,2556200.0],["1997-08-11",19.2172,19.3458,19.1048,19.2494,2024800.0],["1997-08-12",19.2654,19.4743,18.8798,18.8959,2091400.0],["1997-08-13",19.0887,19.1851,18.5745,19.0084,2303800.0],["1997-08-14",19.0887,19.1851,17.9961,18.5745,5540000.0],["1997-08-15",18.5424,18.7513,17.9479,17.9479,3296600.0],["1997-08-18",17.9479,18.446,17.8997,18.4138,3231800.0],["1997-08-19",18.6709,19.0244,18.5745,19.0244,2896600.0],["1997-08-20",18.9602,19.5225,18.8959,19.4422,2636000.0],["1997-08-21",19.4422,19.4583,19.0566,19.1208,2247600.0],["1997-08-22",18.7834,18.9602,18.5906,18.9602,2339400.0],["1997-08-25",18.8959,19.3458,18.8798,18.9923,2644800.0],["1997-08-26",18.8316,19.4261,18.7673,19.4261,2816800.0],["1997-08-27",19.7636,19.9242,19.4422,19.9242,4795600.0],["1997-08-28",19.9242,20.3741,19.6029,20.117,4684400.0],["1997-08-29",20.1331,20.1331,19.5868,19.5868,1774400.0],["1997-09-02",19.635,20.1813,19.635,20.101,2394600.0],["1997-09-03",20.085,20.1494,19.8595,19.9239,2302600.0],["1997-09-04",19.5857,20.1816,19.5857,19.94,2808800.0],["1997-09-05",20.1011,20.1172,19.6662,19.94,1913000.0],["1997-09-08",20.1011,20.1977,19.6984,19.6984,1490000.0],["1997-09-09",19.6018,20.0367,19.5696,19.8595,1736000.0],["1997-09-10",19.8434,20.6487,19.6984,20.1655,5092600.0],["1997-09-11",20.0045,20.0528,19.7145,19.9078,2491200.0],["1997-09-12",20.0689,20.7454,19.9561,20.7454,3279000.0],["1997-09-15",20.5843,21.3091,20.5521,20.987,3562400.0],["1997-09-16",20.987,21.2447,20.6487,21.0675,2862600.0],["1997-09-17",21.2286,21.7279,21.1964,21.2608,3614400.0],["1997-09-18",21.3574,21.744,21.293,21.293,2162000.0],["1997-09-19",21.293,21.6473,21.0997,21.5829,3216400.0],["1997-09-22",21.6635,21.7762,21.5346,21.6473,2004800.0],["1997-09-23",21.6473,21.6473,21.0031,21.3735,2529600.0],["1997-09-24",21.0192,21.2286,20.7937,20.8098,2807400.0],["1997-09-25",20.8742,21.3574,20.842,20.987,2282200.0],["1997-09-26",21.1964,21.2608,20.842,21.2125,1875000.0],["1997-09-29",21.2125,21.5507,21.0675,21.3896,1982200.0],["1997-09-30",21.3896,21.8084,21.2125,21.6957,2396600.0],["1997-10-01",21.7762,22.2272,21.7762,22.2111,4113000.0],["1997-10-02",22.1628,22.2755,22.0983,22.2272,1860400.0],["1997-10-03",22.2916,22.4849,22.0983,22.4688,3098200.0],["1997-10-06",22.4849,22.5332,22.1306,22.4205,2507400.0],["1997-10-07",22.3883,22.6299,22.3238,22.5976,3235600.0],["1997-10-08",22.4849,22.6137,22.2916,22.3238,3358000.0],["1997-10-09",22.3399,23.0325,22.3238,22.9842,4581800.0],["1997-10-10",22.7426,23.0325,22.7426,22.9842,3461000.0],["1997-10-13",23.0325,23.0808,22.356,22.4044,2189400.0],["1997-10-14",22.6137,22.6137,21.8084,22.1305,4144400.0],["1997-10-15",21.905,22.2594,21.8245,21.905,2523200.0],["1997-10-16",22.1628,22.2594,21.4218,21.5829,2657800.0],["1997-10-17",21.7762,22.1467,21.2125,22.0017,5699000.0],["1997-10-20",22.0017,23.1292,21.9856,23.0647,3556200.0],["1997-10-21",23.0003,23.7734,22.8714,23.7734,6290200.0],["1997-10-22",23.7412,23.8378,23.2741,23.4835,2582800.0],["1997-10-23",22.9359,23.8217,22.9359,23.6607,3503600.0],["1997-10-24",23.8379,23.8862,23.1453,23.1453,2489000.0],["1997-10-27",23.1614,23.1614,20.4554,20.5521,3660800.0],["1997-10-28",20.1011,22.6137,20.0367,22.4044,10725000.0],["1997-10-29",22.5171,23.0647,21.9856,22.1467,4113600.0],["1997-10-30",21.7279,23.1936,21.7279,22.6299,4483400.0],["1997-10-31",22.9359,23.1453,22.5493,22.5493,3210800.0],["1997-11-03",23.0325,23.3063,22.8553,23.3063,3386600.0],["1997-11-04",23.258,23.9345,23.1292,23.9023,4015000.0],["1997-11-05",23.9989,24.3372,23.8701,24.2727,4177000.0],["1997-11-06",24.2727,24.2727,23.8862,23.9667,2999200.0],["1997-11-07",23.4996,23.8378,23.0647,23.258,3345000.0],["1997-11-10",23.5157,23.854,23.0003,23.0003,2813600.0],["1997-11-11",23.1775,23.2741,22.7748,22.8553,2223400.0],["1997-11-12",22.6298,23.3869,22.4205,22.4688,2786200.0],["1997-11-13",22.807,22.9359,21.3896,22.1628,5317200.0],["1997-11-14",22.4044,22.646,22.05,22.2272,3562000.0],["1997-11-17",22.5493,22.9842,22.0983,22.7265,3859200.0],["1997-11-18",22.952,22.952,21.4541,21.5507,5380200.0],["1997-11-19",21.5829,21.7118,20.9709,21.1964,7091200.0],["1997-11-20",21.6151,22.195,21.4057,21.599,5969800.0],["1997-11-21",21.6796,22.2594,21.5507,21.8728,5002400.0],["1997-11-24",21.8406,22.0017,20.9225,21.0353,3554000.0],["1997-11-25",21.1319,21.438,20.6165,21.0675,6629600.0],["1997-11-26",21.0675,21.293,20.9386,21.0192,3791200.0],["1997-11-28",21.2608,21.4219,21.148,21.2125,871800.0],["1997-12-01",21.2125,21.2125,20.0689,20.1172,11421600.0],["1997-12-02",20.3588,20.9064,20.23,20.842,7908400.0],["1997-12-03",21.2447,21.5507,20.9548,21.148,5419400.0],["1997-12-04",21.2286,22.1628,21.0997,21.2608,6613400.0],["1997-12-05",21.3574,22.4044,21.3574,22.2916,4853200.0],["1997-12-08",22.807,22.807,22.3238,22.5493,3186400.0],["1997-12-09",22.5654,22.7909,22.0017,22.0339,4474600.0],["1997-12-10",22.0339,22.1789,21.6151,21.7601,3811400.0],["1997-12-11",21.6312,21.6312,20.7776,20.8259,4559800.0],["1997-12-12",21.0031,21.293,20.5038,20.536,5728400.0],["1997-12-15",20.5521,20.6809,19.5857,20.2461,5754400.0],["1997-12-16",20.681,20.8581,19.94,20.3588,5136600.0],["1997-12-17",20.4232,20.7454,20.0206,20.1011,5784000.0],["1997-12-18",20.1011,20.4555,19.7468,19.8756,4456600.0],["1997-12-19",19.8273,19.8273,19.022,19.2797,7421800.0],["1997-12-22",19.5052,19.5052,18.8448,19.0058,4898200.0],["1997-12-23",19.3602,19.3602,18.7159,18.7965,4464800.0],["1997-12-24",19.055,19.1519,18.6997,19.0065,2803400.0],["1997-12-26",19.055,19.168,18.7643,18.845,1060800.0],["1997-12-29",18.9904,19.5879,18.9904,19.4102,4069600.0],["1997-12-30",19.6847,20.476,19.5556,20.476,5688600.0],["1997-12-31",20.5406,21.1542,20.5406,20.799,3860800.0],["1998-01-02",20.8636,20.8636,20.6052,20.8474,2626800.0],["1998-01-05",20.8474,20.9605,19.927,20.0562,6709400.0],["1998-01-06",19.7332,19.7978,18.9258,19.3295,8116600.0],["1998-01-07",19.3779,19.7332,18.8935,19.6848,10080400.0],["1998-01-08",19.3941,19.604,18.8935,19.0227,7413800.0],["1998-01-09",18.8612,18.8612,17.9892,18.0215,9044400.0],["1998-01-12",17.6016,18.5382,17.5693,17.973,8921600.0],["1998-01-13",18.4736,18.7159,18.296,18.5705,6331800.0],["1998-01-14",19.055,19.168,18.6674,19.0227,5357200.0],["1998-01-15",19.6363,19.7816,18.9258,19.2649,5587600.0],["1998-01-16",19.3618,20.2015,19.3618,20.1369,5701800.0],["1998-01-20",20.5083,20.7021,20.2984,20.7021,4665200.0],["1998-01-21",20.5729,21.0574,20.1854,21.0574,5629000.0],["1998-01-22",19.9593,19.9593,18.3444,18.4898,21124800.0],["1998-01-23",18.732,18.8289,17.9246,18.1507,11963600.0],["1998-01-26",18.6028,18.732,17.9246,18.6674,8698800.0],["1998-01-27",18.6997,18.8935,18.3767,18.5705,6324000.0],["1998-01-28",18.845,19.2164,18.6028,19.2164,5567400.0],["1998-01-29",19.4425,20.2015,19.3456,19.6525,7222400.0],["1998-01-30",19.6686,19.7009,18.8935,19.0388,4571600.0],["1998-02-02",19.4264,19.4264,18.7482,18.9419,9307600.0],["1998-02-03",18.9419,19.2649,18.732,19.1034,5456200.0],["1998-02-04",19.1034,20.0239,19.0873,19.8301,7244200.0],["1998-02-05",19.9431,20.3791,19.8462,19.8947,7948000.0],["1998-02-06",19.8785,20.0885,19.717,19.8624,4022200.0],["1998-02-09",19.927,20.0239,19.3295,19.4748,3857800.0],["1998-02-10",19.7009,19.9108,19.491,19.6525,4826000.0],["1998-02-11",19.6525,19.8785,19.5233,19.5717,4612600.0],["1998-02-12",19.3779,19.4264,19.0065,19.4264,7461200.0],["1998-02-13",19.3779,19.7978,19.3779,19.7009,5350800.0],["1998-02-17",19.8139,19.8139,18.8935,19.0388,6401400.0],["1998-02-18",19.1195,19.3779,18.9581,19.3456,9281200.0],["1998-02-19",19.3943,19.6695,19.2163,19.5238,6940400.0],["1998-02-20",19.4915,19.4915,19.2324,19.2972,5229400.0],["1998-02-23",19.2648,19.3781,18.5201,18.6658,9252800.0],["1998-02-24",18.7144,18.8439,18.2287,18.342,7982800.0],["1998-02-25",18.6173,19.1515,18.423,19.0706,5338200.0],["1998-02-26",19.5238,19.9448,19.362,19.6534,7276800.0],["1998-02-27",19.6048,19.7667,19.4267,19.5886,4481200.0],["1998-03-02",19.3134,20.3333,19.3134,20.1552,5164400.0],["1998-03-03",19.9609,20.4952,19.6857,20.4466,7549200.0],["1998-03-04",20.4628,20.8513,19.88,19.9771,6274400.0],["1998-03-05",19.5886,20.3657,19.5886,19.6857,6481400.0],["1998-03-06",19.8152,19.8314,18.763,19.1353,8658800.0],["1998-03-09",19.1029,19.1029,18.3744,18.4068,8401000.0],["1998-03-10",18.4068,18.8277,18.1963,18.7791,13160400.0],["1998-03-11",18.8925,19.0382,18.2611,18.5201,10922200.0],["1998-03-12",18.504,18.504,18.0507,18.3582,13071600.0],["1998-03-13",18.3744,18.6496,18.1478,18.5525,8668200.0],["1998-03-16",18.4878,18.5201,18.0507,18.083,8446000.0],["1998-03-17",18.1316,18.1478,17.0631,17.3869,20208600.0],["1998-03-18",17.484,18.2611,17.4679,18.2449,15292200.0],["1998-03-19",18.5201,18.6173,17.9859,18.5525,12115600.0],["1998-03-20",18.682,19.1353,18.5525,19.0544,9140000.0],["1998-03-23",20.5923,20.7542,19.9448,20.2362,15685400.0],["1998-03-24",20.0743,20.1714,19.9609,20.0419,6043600.0],["1998-03-25",20.1876,20.5761,19.9771,20.3333,6010600.0],["1998-03-26",20.3009,20.6247,20.2685,20.4304,6789200.0],["1998-03-27",20.5923,20.6085,20.1552,20.2038,6439800.0],["1998-03-30",20.2362,20.3981,19.7829,19.9448,3631800.0],["1998-03-31",19.88,19.88,19.4429,19.621,4284600.0],["1998-04-01",19.7667,20.3657,19.7181,20.1714,6576000.0],["1998-04-02",20.2523,20.3333,19.6695,20.0095,4472000.0],["1998-04-03",20.1876,20.2523,19.54,19.6048,3788200.0],["1998-04-06",19.621,19.7343,19.3458,19.362,3644000.0],["1998-04-07",19.362,19.4105,18.9896,19.0706,3877400.0],["1998-04-08",19.1029,19.4591,18.9896,19.2001,3766400.0],["1998-04-09",19.2001,19.4105,19.0706,19.2648,3311000.0],["1998-04-13",19.2486,19.4915,18.8439,18.9087,3267800.0],["1998-04-14",18.9087,19.3943,18.8115,19.3134,3884600.0],["1998-04-15",19.3458,20.3333,19.2972,20.3333,5541800.0],["1998-04-16",20.3333,20.5114,19.8962,20.3333,5239800.0],["1998-04-17",20.139,20.3171,19.961,20.0905,4506800.0],["1998-04-20",20.2038,20.5276,19.8476,19.9286,6437600.0],["1998-04-21",20.1066,20.8837,20.0419,20.8837,6316200.0],["1998-04-22",20.9808,21.1104,20.5437,20.5599,5676200.0],["1998-04-23",20.4952,20.8352,20.3981,20.4628,3758600.0],["1998-04-24",20.398,20.4628,20.1066,20.139,3406200.0],["1998-04-27",19.9447,20.0904,19.5562,19.9286,4143600.0],["1998-04-28",20.1228,20.3171,19.9771,20.3171,3057800.0],["1998-04-29",20.4628,21.6932,20.4304,21.6122,8013200.0],["1998-04-30",21.3694,21.8065,21.1589,21.4989,6265000.0],["1998-05-01",21.6608,22.4702,21.3046,22.1626,6164000.0],["1998-05-04",22.0493,22.1464,21.7255,21.7579,4102800.0],["1998-05-05",21.6932,22.1141,21.5313,21.8874,5877800.0],["1998-05-06",21.7093,21.8874,21.3856,21.6284,4026800.0],["1998-05-07",21.5637,21.6122,21.0456,21.1104,3376000.0],["1998-05-08",21.1104,21.6284,21.0294,21.3532,4440200.0],["1998-05-11",21.5636,21.8227,21.1913,21.2399,4499600.0],["1998-05-12",21.3046,21.5475,21.2237,21.3532,2345600.0],["1998-05-13",21.3532,21.6284,21.1589,21.3532,3426800.0],["1998-05-14",21.2399,21.4018,21.1751,21.2722,2813200.0],["1998-05-15",21.3694,21.4989,21.0456,21.1589,3982200.0],["1998-05-18",21.0618,21.1104,20.479,20.6895,3027200.0],["1998-05-19",21.0132,21.0456,20.5438,20.7218,4439400.0],["1998-05-20",20.8513,20.8837,20.2685,20.6571,4182400.0],["1998-05-21",20.7056,20.8999,20.3495,20.5114,3760800.0],["1998-05-22",20.398,20.5761,20.3657,20.5437,2135800.0],["1998-05-26",20.5923,20.6571,19.9933,20.0905,3662400.0],["1998-05-27",19.9448,20.0257,19.4591,19.8476,5150800.0],["1998-05-28",19.8152,20.2038,19.3781,20.0743,4155000.0],["1998-05-29",20.1393,20.3665,19.9446,20.2691,4622800.0],["1998-06-01",20.1231,20.1718,19.3766,19.4415,3806600.0],["1998-06-02",19.5389,19.977,19.3603,19.7498,3838600.0],["1998-06-03",19.8147,19.8147,19.2305,19.2305,3961600.0],["1998-06-04",19.5389,20.0419,19.5064,19.9608,5180200.0],["1998-06-05",20.188,20.5612,20.1555,20.545,4102600.0],["1998-06-08",20.545,20.545,19.8959,19.9608,3349800.0],["1998-06-09",19.7823,19.8634,19.3603,19.4253,4470200.0],["1998-06-10",19.4415,19.4415,19.0033,19.1332,4722400.0],["1998-06-11",19.1494,19.1656,18.3055,18.3866,7660800.0],["1998-06-12",18.3867,18.8897,18.127,18.8897,8261600.0],["1998-06-15",18.5003,18.5652,17.8511,17.8674,5715800.0],["1998-06-16",18.127,18.695,18.0459,18.3704,6601400.0],["1998-06-17",18.9546,19.2143,18.7924,18.8735,4580200.0],["1998-06-18",18.7924,18.7924,18.1108,18.1595,5139600.0],["1998-06-19",17.9809,18.1595,17.1452,17.202,30639600.0],["1998-06-22",17.202,17.5103,17.1371,17.4941,11559200.0],["1998-06-23",17.6401,17.9485,17.6077,17.6564,9715600.0],["1998-06-24",18.1108,18.1108,17.7213,17.8511,9715200.0],["1998-06-25",18.0134,18.0134,17.413,17.5428,7944400.0],["1998-06-26",17.7375,17.7375,17.2182,17.3318,4996200.0],["1998-06-29",17.3643,17.7375,17.2344,17.6402,6250000.0],["1998-06-30",17.8998,17.9323,17.7051,17.7375,5912800.0],["1998-07-01",17.8836,17.8836,17.3318,17.413,4822600.0],["1998-07-02",17.413,17.7862,17.348,17.7051,5163000.0],["1998-07-06",17.8349,17.8349,17.5266,17.6077,5064000.0],["1998-07-07",17.5915,17.6401,17.3318,17.3318,5299600.0],["1998-07-08",17.4454,17.9485,17.4454,17.5428,6487400.0],["1998-07-09",17.5428,17.6726,17.2669,17.4941,4671200.0],["1998-07-10",17.4941,17.7213,17.2182,17.4779,6840800.0],["1998-07-13",17.5266,17.6564,16.9099,17.0397,7738800.0],["1998-07-14",17.1695,17.6888,17.0397,17.5752,7753800.0],["1998-07-15",17.916,18.1595,17.8024,18.0621,7075000.0],["1998-07-16",18.0945,18.1108,17.8187,17.8349,5400800.0],["1998-07-17",17.9485,18.0296,17.413,17.4454,4298200.0],["1998-07-20",17.4616,17.5266,16.8287,16.845,9527800.0],["1998-07-21",16.991,17.0722,16.6178,16.8125,7040800.0],["1998-07-22",16.7314,17.1858,16.3743,17.0559,6975000.0],["1998-07-23",17.0072,17.0559,16.1309,16.1309,7496600.0],["1998-07-24",16.1472,16.1472,15.5467,15.8064,7249800.0],["1998-07-27",15.6603,16.1958,15.6603,16.1958,7005200.0],["1998-07-28",16.1309,16.2932,15.6116,15.8064,5809800.0],["1998-07-29",15.8551,16.0498,15.6116,15.6928,4845400.0],["1998-07-30",15.7739,16.277,15.7414,16.277,7114200.0],["1998-07-31",16.277,16.277,15.6116,15.7252,3717000.0],["1998-08-03",15.7415,15.8713,15.3844,15.4493,4857800.0],["1998-08-04",15.6278,15.6603,14.8327,14.8489,8048800.0],["1998-08-05",15.1248,15.141,14.1186,14.6055,9459400.0],["1998-08-06",14.5406,15.1085,14.4594,14.9138,7921800.0],["1998-08-07",15.1085,15.6765,15.0761,15.141,9245400.0],["1998-08-10",14.9625,15.1248,14.5568,14.6055,6454400.0],["1998-08-11",14.5406,14.573,14.1186,14.2809,7088200.0],["1998-08-12",14.5405,14.6541,14.2809,14.5405,5907000.0],["1998-08-13",14.6055,14.784,14.2322,14.2322,6684400.0],["1998-08-14",14.3783,14.4594,13.5831,13.5993,7767800.0],["1998-08-17",13.6318,13.6318,13.2423,13.437,6387800.0],["1998-08-18",13.437,14.005,13.3234,13.9888,7684200.0],["1998-08-19",14.4432,14.7191,14.3134,14.3945,8989200.0],["1998-08-20",14.362,14.5081,14.0537,14.3134,6917800.0],["1998-08-21",14.216,14.362,13.6967,14.3134,5902400.0],["1998-08-24",14.2971,14.4432,14.0212,14.3458,5379000.0],["1998-08-25",14.2322,14.3945,13.9239,14.0862,5865600.0],["1998-08-26",13.7291,13.8265,13.2585,13.4533,8146200.0],["1998-08-27",13.1774,13.437,12.3173,12.4633,10785000.0],["1998-08-28",12.5932,12.7879,12.3822,12.6905,7086600.0],["1998-08-31",12.8047,12.9187,11.3222,11.42,9416400.0],["1998-09-01",11.4851,12.153,11.3711,12.153,13241400.0],["1998-09-02",12.2508,12.5929,11.8924,11.9576,10254400.0],["1998-09-03",11.6643,12.316,11.534,12.316,13082600.0],["1998-09-04",12.4463,13.0654,12.0716,13.0328,12651600.0],["1998-09-08",13.4889,13.5052,12.5766,12.9024,9217600.0],["1998-09-09",12.8373,12.8861,12.43,12.5277,7474800.0],["1998-09-10",12.6255,13.3749,12.5603,12.7721,13835400.0],["1998-09-11",12.935,13.5867,12.8862,13.326,14034600.0],["1998-09-14",13.7822,13.9288,13.6355,13.7007,9994800.0],["1998-09-15",13.6844,13.6844,13.326,13.5378,6162400.0],["1998-09-16",13.6681,13.9776,13.5704,13.7821,7952400.0],["1998-09-17",13.1957,13.5378,13.1957,13.2934,9110200.0],["1998-09-18",13.1794,13.212,12.7395,13.0002,8800200.0],["1998-09-21",12.5766,13.3586,12.5277,13.0165,5661400.0],["1998-09-22",12.9839,13.0002,12.5929,12.8698,6121200.0],["1998-09-23",13.1631,13.8799,13.0653,13.7821,9008600.0],["1998-09-24",13.5215,13.5541,13.0654,13.1305,5776000.0],["1998-09-25",12.935,13.3423,12.8861,13.2445,7416000.0],["1998-09-28",13.2934,13.6192,13.0979,13.1142,5881600.0],["1998-09-29",13.212,13.7496,13.212,13.6844,5760800.0],["1998-09-30",13.3912,13.4889,13.1142,13.2608,5324200.0],["1998-10-01",13.1631,13.5378,12.5766,12.7558,6635800.0],["1998-10-02",12.7232,12.8699,12.3485,12.6581,7056200.0],["1998-10-05",12.7558,12.8861,12.2671,12.3811,4507800.0],["1998-10-06",12.4789,12.6744,12.2182,12.4463,4757600.0],["1998-10-07",12.4789,12.5766,11.7621,11.9087,5266600.0],["1998-10-08",11.6643,11.7621,11.0778,11.4362,7124600.0],["1998-10-09",11.534,11.7132,11.3059,11.4688,5917600.0],["1998-10-12",11.6155,12.1042,11.6155,12.039,5079400.0],["1998-10-13",12.039,12.1856,11.3711,11.5992,6458400.0],["1998-10-14",11.648,11.7784,11.3874,11.7458,5190800.0],["1998-10-15",11.7295,12.316,11.7132,12.2834,6803600.0],["1998-10-16",12.6907,13.6192,12.6418,13.5541,13068000.0],["1998-10-19",13.4889,13.8799,13.1957,13.5215,8846200.0],["1998-10-20",13.2934,13.6681,13.1957,13.2608,7579400.0],["1998-10-21",13.326,13.7496,13.2608,13.6844,8944000.0],["1998-10-22",13.7496,14.0754,13.44,13.9451,7959800.0],["1998-10-23",13.6192,13.7007,13.2934,13.3586,4648000.0],["1998-10-26",13.4237,13.9288,13.1305,13.6518,8044000.0],["1998-10-27",13.8962,14.2709,13.4889,13.4889,8816400.0],["1998-10-28",13.2934,13.7984,13.1957,13.5704,4990200.0],["1998-10-29",13.6518,13.8636,13.2771,13.3586,4121400.0],["1998-10-30",13.4889,13.8636,13.2608,13.6844,5347200.0],["1998-11-02",14.1731,14.5315,14.1406,14.4012,9841800.0],["1998-11-03",14.4664,14.5641,14.0428,14.3035,6713400.0],["1998-11-04",14.336,14.3849,14.0265,14.1894,8385000.0],["1998-11-05",14.1406,14.6782,14.0265,14.613,6733400.0],["1998-11-06",14.6456,15.0691,14.336,14.8411,6854600.0],["1998-11-09",14.8411,15.1832,14.4827,14.5478,4812000.0],["1998-11-10",14.3849,14.4012,13.8147,13.8636,7599200.0],["1998-11-11",14.0102,14.108,13.3749,13.5378,6104600.0],["1998-11-12",13.7821,13.8962,13.326,13.4889,6321000.0],["1998-11-13",13.717,13.7984,13.3586,13.5052,4395200.0],["1998-11-16",13.3423,13.3586,13.0328,13.1631,5965400.0],["1998-11-17",13.2446,13.3912,13.1631,13.2283,3853800.0],["1998-11-18",13.1631,13.2771,12.7069,12.9513,7294600.0],["1998-11-19",13.0328,13.0979,12.6744,12.9676,5852800.0],["1998-11-20",13.212,13.5867,13.1468,13.4075,7822400.0],["1998-11-23",13.3912,13.3912,12.9187,13.0002,7803200.0],["1998-11-24",12.9513,13.3749,12.8861,12.9024,7187400.0],["1998-11-25",13.0002,13.212,12.8536,12.9024,5319000.0],["1998-11-27",12.9024,12.9024,12.4789,12.5115,5826400.0],["1998-11-30",12.3323,12.3648,11.5666,11.648,14679600.0],["1998-12-01",11.6155,11.7621,11.0778,11.2245,18276400.0],["1998-12-02",11.2408,11.2408,10.6054,10.8498,18986800.0],["1998-12-03",10.8498,11.1593,10.6217,10.7683,17993600.0],["1998-12-04",10.7357,10.8498,10.4425,10.752,15774600.0],["1998-12-07",10.8661,11.534,10.8661,11.4851,16991400.0],["1998-12-08",11.534,11.6317,11.0779,11.0779,15755000.0],["1998-12-09",11.2082,11.3711,10.9475,11.3385,10526200.0],["1998-12-10",11.3222,11.6154,11.0778,11.3874,9845000.0],["1998-12-11",11.257,11.5666,11.2245,11.3874,6172400.0],["1998-12-14",11.4362,11.9413,11.4037,11.7132,9555600.0],["1998-12-15",11.8598,11.8761,11.3548,11.4362,7866200.0],["1998-12-16",11.925,12.4789,11.8109,12.1693,11405800.0],["1998-12-17",12.0553,12.0553,11.4851,11.7132,7922000.0],["1998-12-18",11.5992,11.8598,11.5666,11.6317,7384400.0],["1998-12-21",11.5503,11.7132,11.3548,11.4892,10221200.0],["1998-12-22",11.5014,11.8761,11.5014,11.5829,7492000.0],["1998-12-23",11.6154,12.5115,11.6154,12.4789,6906400.0],["1998-12-24",12.4463,12.5608,12.3645,12.5608,2847600.0],["1998-12-28",12.4954,12.5117,12.1028,12.3972,4842800.0],["1998-12-29",12.1683,12.2991,11.8412,12.2664,7927800.0],["1998-12-30",12.25,12.25,11.8411,11.9393,5067200.0],["1998-12-31",11.8084,12.3972,11.8084,12.1355,8038200.0],["1999-01-04",12.201,12.6426,12.201,12.5117,6812400.0],["1999-01-05",12.5771,12.7243,12.3645,12.4954,5456400.0],["1999-01-06",12.8225,13.4767,12.7407,13.4276,9907200.0],["1999-01-07",13.1659,14.0,13.0678,13.9673,12249600.0],["1999-01-08",13.951,14.1145,13.6075,13.6239,8321600.0],["1999-01-11",13.6729,13.951,13.6075,13.8365,8098600.0],["1999-01-12",13.9019,14.0164,13.3458,13.3458,6900200.0],["1999-01-13",12.9206,12.986,12.6589,12.8225,8112800.0],["1999-01-14",12.7898,13.0351,12.5281,12.5935,5536000.0],["1999-01-15",12.6916,12.9533,12.5608,12.9206,4657800.0],["1999-01-19",12.9042,13.0514,12.7407,13.0187,5761400.0],["1999-01-20",13.1169,13.1169,12.4299,12.6262,6593000.0],["1999-01-21",12.6916,13.2313,12.6916,13.0514,10441200.0],["1999-01-22",13.3785,13.4767,13.2641,13.4767,7725000.0],["1999-01-25",13.4767,13.4767,13.0678,13.0841,4101800.0],["1999-01-26",12.9697,13.0024,12.2991,12.5608,6266400.0],["1999-01-27",12.6262,12.7734,12.3318,12.3318,5149200.0],["1999-01-28",12.3482,12.5444,12.0374,12.1519,5703000.0],["1999-01-29",12.0865,12.5117,11.8902,12.4626,6253400.0],["1999-02-01",12.4299,12.6916,12.3482,12.4954,5360600.0],["1999-02-02",12.4954,13.0678,12.4299,12.986,8198200.0],["1999-02-03",13.0678,13.8038,13.0351,13.722,9922200.0],["1999-02-04",13.7384,13.7384,13.444,13.4603,6216600.0],["1999-02-05",13.3949,13.8692,13.3949,13.8692,6898600.0],["1999-02-08",13.6893,13.8201,13.5094,13.6402,4516200.0],["1999-02-09",13.7056,13.7056,13.1496,13.1823,4036600.0],["1999-02-10",13.2968,13.4767,13.2477,13.2968,3092400.0],["1999-02-11",13.2804,13.5912,13.1659,13.5912,3698600.0],["1999-02-12",13.5748,13.7547,13.1659,13.1659,2961000.0],["1999-02-16",13.1659,13.2641,12.9697,13.0024,4986400.0],["1999-02-17",12.8388,12.9533,12.7243,12.7243,3296800.0],["1999-02-18",12.8061,13.2804,12.6098,13.1496,4477800.0],["1999-02-19",13.0351,13.0351,12.8552,12.8715,3190000.0],["1999-02-22",12.9045,13.0523,12.6746,12.7403,5007000.0],["1999-02-23",12.7403,12.9373,12.5761,12.6418,7351600.0],["1999-02-24",12.5105,12.9209,12.5105,12.6254,7286000.0],["1999-02-25",12.5433,13.1015,12.5269,12.8388,6808200.0],["1999-02-26",12.9702,13.0358,12.6746,12.7567,4180400.0],["1999-03-01",12.7567,12.9702,12.609,12.7896,3037000.0],["1999-03-02",12.7567,13.003,12.7567,13.003,3142000.0],["1999-03-03",13.1343,13.6269,13.1179,13.594,8033000.0],["1999-03-04",13.6433,14.8418,13.5284,14.809,14836800.0],["1999-03-05",15.0224,15.0224,14.3164,14.4478,10448200.0],["1999-03-08",14.694,15.006,14.6448,14.6448,8938200.0],["1999-03-09",14.5791,14.809,14.3164,14.5299,7305000.0],["1999-03-10",14.8254,15.4,14.7269,15.3672,18893400.0],["1999-03-11",15.4985,15.5642,14.8911,14.9732,14213000.0],["1999-03-12",15.2358,15.3179,14.7433,14.8254,10827200.0],["1999-03-15",14.5955,14.9403,14.3164,14.9403,5915600.0],["1999-03-16",14.9075,15.0388,14.4642,14.6776,5775000.0],["1999-03-17",14.8746,15.712,14.8582,15.6955,9778000.0],["1999-03-18",15.794,15.9254,15.4329,15.5314,9898200.0],["1999-03-19",15.5642,15.597,14.9731,14.9896,9161600.0],["1999-03-22",15.1702,15.4821,15.0552,15.4493,5174000.0],["1999-03-23",15.2358,15.3179,14.8911,14.9403,4675400.0],["1999-03-24",15.2358,15.3015,14.6776,14.7105,5282800.0],["1999-03-25",14.7597,15.3015,14.5299,15.3015,5567200.0],["1999-03-26",15.4,15.7612,15.2523,15.6299,5717800.0],["1999-03-29",15.8926,16.3687,15.8926,16.2702,9302400.0],["1999-03-30",16.2702,16.3194,16.0732,16.2702,6785600.0],["1999-03-31",16.2702,16.2702,15.6627,15.8105,5788200.0],["1999-04-01",15.4985,15.4985,15.2358,15.2358,4967000.0],["1999-04-05",15.3672,15.597,15.3344,15.3344,4991800.0],["1999-04-06",15.5642,15.597,15.1538,15.203,3603600.0],["1999-04-07",15.203,15.203,14.5791,14.5791,4943400.0],["1999-04-08",14.5955,14.8746,14.5955,14.7926,6345600.0],["1999-04-09",14.9239,15.4657,14.7105,15.3179,5003000.0],["1999-04-12",15.4985,15.6627,15.1866,15.1866,4757600.0],["1999-04-13",15.1866,15.4821,15.1209,15.2687,4349200.0],["1999-04-14",15.1045,15.1209,14.8418,14.8582,4045000.0],["1999-04-15",14.9732,16.1552,14.8746,16.0239,9299600.0],["1999-04-16",16.0896,16.8448,15.7612,16.0732,15373800.0],["1999-04-19",16.9433,17.3045,16.3851,16.4015,10395600.0],["1999-04-20",16.2702,16.2866,15.7612,15.9254,6278000.0],["1999-04-21",15.9911,16.3523,15.7612,15.8597,5984400.0],["1999-04-22",16.0403,16.7299,15.7612,16.7135,6450600.0],["1999-04-23",16.4836,16.5985,15.9582,15.9911,4742800.0],["1999-04-26",15.8433,15.8597,15.515,15.7448,3719000.0],["1999-04-27",15.7448,16.1224,15.6135,15.7284,7286800.0],["1999-04-28",16.2209,16.8612,16.1717,16.6806,7689000.0],["1999-04-29",16.7955,17.206,16.3358,17.0746,10686800.0],["1999-04-30",17.0746,17.0746,16.6149,16.7791,4896200.0],["1999-05-03",16.5493,17.2388,16.3194,17.1731,7197800.0],["1999-05-04",17.0747,17.3045,16.7627,16.9105,5359400.0],["1999-05-05",16.6806,16.9433,16.1881,16.9105,6380200.0],["1999-05-06",16.8448,16.8612,16.4179,16.5985,3262000.0],["1999-05-07",16.5493,16.6642,16.0732,16.4179,5244000.0],["1999-05-10",16.4508,16.7955,16.2538,16.4015,4673200.0],["1999-05-11",16.3523,16.3523,16.0896,16.2373,3447200.0],["1999-05-12",16.0239,16.5329,15.7941,16.2866,4801200.0],["1999-05-13",16.5,16.9105,16.3851,16.5657,4143200.0],["1999-05-14",16.6314,16.9269,16.0896,16.2537,4421200.0],["1999-05-17",16.0896,16.2866,15.9418,16.0896,2801200.0],["1999-05-18",16.0239,16.0403,15.6791,15.8105,5537000.0],["1999-05-19",15.6299,16.0075,15.3672,15.4985,8396400.0],["1999-05-20",15.5149,15.7941,15.3015,15.6299,5590400.0],["1999-05-21",15.8105,16.0567,15.7284,16.0403,5128200.0],["1999-05-24",16.2702,16.3523,15.2358,15.2523,4239400.0],["1999-05-25",15.2358,15.7284,15.0388,15.1537,4440800.0],["1999-05-26",15.4329,16.2866,15.4,16.0732,5006600.0],["1999-05-27",15.9254,16.303,15.5314,15.7612,4122200.0],["1999-05-28",15.7612,16.0239,15.6463,15.8105,3484000.0],["1999-06-01",15.6299,15.6299,15.4,15.5642,4843200.0],["1999-06-02",15.6955,16.0075,15.6791,15.7612,5923800.0],["1999-06-03",16.2045,16.3358,15.8761,15.8761,8082400.0],["1999-06-04",16.1068,16.1727,15.7445,16.0574,4488400.0],["1999-06-07",16.0245,16.6503,15.9422,16.3703,4636400.0],["1999-06-08",16.3045,16.5021,15.8269,15.9916,4212400.0],["1999-06-09",15.761,15.8598,15.6128,15.761,5478000.0],["1999-06-10",15.7445,16.1233,15.7445,15.8269,5038000.0],["1999-06-11",15.7775,16.2551,15.7775,16.1562,4850400.0],["1999-06-14",16.288,16.568,15.8763,16.4362,4224800.0],["1999-06-15",16.3374,16.9632,16.1727,16.9303,5199200.0],["1999-06-16",16.9962,16.9962,16.3703,16.4033,5886000.0],["1999-06-17",16.3539,16.8809,16.3539,16.7327,4511800.0],["1999-06-18",16.815,17.1115,16.6668,16.9962,7553800.0],["1999-06-21",16.9468,16.9468,16.2386,16.6009,4672800.0],["1999-06-22",16.4033,16.7327,15.9421,16.0245,4697200.0],["1999-06-23",16.1892,16.4198,15.9586,16.041,5534000.0],["1999-06-24",15.9751,16.1398,15.5634,15.6128,6966800.0],["1999-06-25",15.6786,15.761,15.5304,15.5963,3648800.0],["1999-06-28",15.5469,15.9916,15.4975,15.5798,4102400.0],["1999-06-29",15.6951,16.1562,15.6128,16.1562,4119200.0],["1999-06-30",16.3374,16.8315,16.288,16.7821,9510200.0],["1999-07-01",16.6009,16.6503,16.2386,16.3045,6747000.0],["1999-07-02",16.1727,16.5186,16.0739,16.3703,4414400.0],["1999-07-06",16.5845,16.7821,16.1727,16.2386,10026800.0],["1999-07-07",16.2386,16.4692,15.6786,15.8927,9045400.0],["1999-07-08",16.3374,16.568,16.2057,16.535,9759200.0],["1999-07-09",16.4692,17.095,16.3539,16.9468,6564000.0],["1999-07-12",16.9632,17.1279,16.535,17.0785,6552600.0],["1999-07-13",16.9962,17.0291,16.6174,16.7821,8030400.0],["1999-07-14",16.8974,17.1938,16.8644,16.9962,5770600.0],["1999-07-15",17.0126,17.0456,16.7985,17.0126,3326400.0],["1999-07-16",16.9632,17.0456,16.7492,16.7656,4029800.0],["1999-07-19",16.7656,16.7656,16.6339,16.6668,2918200.0],["1999-07-20",16.6668,16.6833,16.1398,16.1398,4986400.0],["1999-07-21",15.8927,16.6174,15.8927,16.4527,4757200.0],["1999-07-22",16.2386,16.3374,15.9421,16.0739,5717400.0],["1999-07-23",16.1892,16.4362,16.008,16.041,2934000.0],["1999-07-26",16.0245,16.2715,15.9422,15.9422,2587400.0],["1999-07-27",16.0739,16.1892,15.5139,15.5798,7204200.0],["1999-07-28",15.5469,15.8763,15.514,15.8269,7032400.0],["1999-07-29",15.7774,16.1562,15.6951,15.9092,5157200.0],["1999-07-30",15.9916,16.4198,15.9422,15.9586,5181600.0],["1999-08-02",15.7775,15.9092,15.5798,15.7281,3659400.0],["1999-08-03",15.7116,16.008,15.7116,15.9422,2909600.0],["1999-08-04",16.0739,16.3868,15.9751,16.2221,4413800.0],["1999-08-05",16.2056,16.8479,16.1068,16.8315,5523800.0],["1999-08-06",16.7985,16.8315,16.535,16.6833,4603000.0],["1999-08-09",16.6503,17.8196,16.6503,17.7702,10542200.0],["1999-08-10",17.7702,17.8361,17.2267,17.4902,6129600.0],["1999-08-11",17.5561,17.8361,17.2597,17.8032,4903800.0],["1999-08-12",17.7373,18.0502,17.5232,17.5232,5259000.0],["1999-08-13",17.6714,17.7043,17.1279,17.1938,3892000.0],["1999-08-16",17.1773,17.3091,16.815,17.0621,3502800.0],["1999-08-17",17.1773,17.6879,17.1115,17.5561,3875600.0],["1999-08-18",17.6549,17.7373,17.342,17.342,3128600.0],["1999-08-19",17.2761,17.9184,17.2432,17.7208,4663600.0],["1999-08-20",17.8855,18.149,17.7538,17.7702,4663200.0],["1999-08-23",17.6714,18.0502,17.5232,18.0337,4249000.0],["1999-08-24",17.8526,18.0008,17.6879,17.7867,3641000.0],["1999-08-25",18.0337,18.0996,17.2597,17.3256,5464600.0],["1999-08-26",17.4079,17.4079,16.8315,17.0785,7354400.0],["1999-08-27",17.1279,17.5561,16.9797,17.2597,3314000.0],["1999-08-30",17.2597,17.3585,16.9138,16.9138,3863600.0],["1999-08-31",16.9797,17.7867,16.8809,17.5726,6608600.0],["1999-09-01",17.5891,17.7373,17.2103,17.342,4282400.0],["1999-09-02",16.9303,17.0456,16.8644,16.8974,3702000.0],["1999-09-03",17.1287,17.2278,17.0296,17.1122,2659000.0],["1999-09-07",17.1453,18.0207,17.1453,17.839,5264200.0],["1999-09-08",17.8555,18.0868,17.6573,17.6903,3594600.0],["1999-09-09",17.9546,18.6649,17.9546,18.5823,7936800.0],["1999-09-10",18.6153,18.6814,18.4336,18.4997,6859200.0],["1999-09-13",18.3676,18.4171,18.0537,18.1693,5161600.0],["1999-09-14",18.1528,18.3345,17.3435,17.4756,5181000.0],["1999-09-15",17.4426,17.7729,17.0461,17.0792,6459600.0],["1999-09-16",17.2444,17.36,17.1618,17.2113,3299200.0],["1999-09-17",17.2444,17.5086,17.0957,17.426,3913400.0],["1999-09-20",17.4261,17.5417,16.4846,16.6497,6632400.0],["1999-09-21",16.6497,16.7323,16.0386,16.1212,10519200.0],["1999-09-22",16.3689,16.5341,15.8899,15.8899,5773400.0],["1999-09-23",16.3029,16.3689,15.7908,15.8073,6140600.0],["1999-09-24",15.8238,15.8404,15.2457,15.6752,6394600.0],["1999-09-27",15.8569,16.2368,15.7082,15.9395,5723400.0],["1999-09-28",15.8569,15.8734,15.3614,15.4935,5692400.0],["1999-09-29",15.8404,16.3689,15.7908,16.0551,7731800.0],["1999-09-30",16.1542,16.5011,16.0386,16.468,6341600.0],["1999-10-01",16.5011,16.7323,16.4846,16.5176,3572000.0],["1999-10-04",16.6002,16.6002,16.1542,16.3194,4271800.0],["1999-10-05",15.923,16.0386,14.8658,15.4109,12830200.0],["1999-10-06",15.477,15.6422,15.1962,15.1962,6676000.0],["1999-10-07",15.1962,15.1962,14.8823,14.9319,6107000.0],["1999-10-08",14.5685,14.8328,14.1886,14.552,9793000.0],["1999-10-11",14.8658,15.2292,14.7998,15.031,7759400.0],["1999-10-12",15.1962,15.3283,14.8163,14.8163,6906800.0],["1999-10-13",15.064,15.4274,14.8823,14.9815,5752600.0],["1999-10-14",14.8824,14.9649,14.5685,14.6016,4029400.0],["1999-10-15",14.3373,14.552,14.1721,14.3703,3815000.0],["1999-10-18",14.5685,14.7832,14.3868,14.4694,4110800.0],["1999-10-19",14.7337,15.2127,14.7007,15.0806,5213400.0],["1999-10-20",15.0806,15.5926,14.8989,15.477,3678000.0],["1999-10-21",15.7082,15.8073,15.4935,15.6256,3093200.0],["1999-10-22",15.8073,16.0551,15.7743,15.9395,4380600.0],["1999-10-25",16.0551,16.2368,15.7743,15.8238,3784800.0],["1999-10-26",15.8404,15.9064,15.3944,15.477,2463800.0],["1999-10-27",15.8569,15.9725,15.3614,15.3614,5046400.0],["1999-10-28",15.4274,15.6917,15.1797,15.4274,5625000.0],["1999-10-29",15.6422,16.1377,15.5926,16.0055,4412000.0],["1999-11-01",16.1872,16.5341,15.7908,16.5176,5709600.0],["1999-11-02",16.402,16.402,15.7743,15.8238,4911600.0],["1999-11-03",15.8238,16.2368,15.6421,16.0221,3700400.0],["1999-11-04",16.1212,16.1707,15.6917,15.8899,4736200.0],["1999-11-05",16.1047,16.1047,14.998,15.1301,5960600.0],["1999-11-08",15.3779,15.9725,15.2622,15.9064,4716800.0],["1999-11-09",15.989,16.5341,15.9725,16.468,4442800.0],["1999-11-10",16.5837,16.914,16.435,16.6497,6033000.0],["1999-11-11",16.6167,16.7653,16.2368,16.3359,3302600.0],["1999-11-12",16.3524,17.0462,16.1707,17.0462,3993800.0],["1999-11-15",17.1287,17.2278,16.947,17.1783,6446200.0],["1999-11-16",17.36,17.7894,17.2609,17.5747,7792400.0],["1999-11-17",17.5086,18.2189,17.5086,18.1033,7369600.0],["1999-11-18",17.9051,17.9711,17.5747,17.6243,5449400.0],["1999-11-19",17.7234,17.839,17.3765,17.4426,4753200.0],["1999-11-22",17.9381,18.1528,17.2279,17.2444,6130600.0],["1999-11-23",17.2444,17.2444,16.8645,17.0131,5425000.0],["1999-11-24",17.1122,17.1618,16.6002,16.7984,5111000.0],["1999-11-26",16.7819,16.7819,16.3194,16.5011,2099200.0],["1999-11-29",16.2533,16.2698,15.7247,15.989,5637000.0],["1999-11-30",15.8569,16.3359,15.6752,16.0427,6777200.0],["1999-12-01",16.0055,16.5176,15.7908,16.1335,6458000.0],["1999-12-02",16.2533,16.5176,16.0881,16.2533,6238000.0],["1999-12-03",16.2533,16.2698,15.7247,15.7908,4208200.0],["1999-12-06",15.8734,16.0386,15.3448,15.6752,5121800.0],["1999-12-07",15.3779,15.8073,15.1301,15.1631,4803000.0],["1999-12-08",14.998,15.7743,14.6346,15.6917,8825600.0],["1999-12-09",15.5926,15.6587,15.0806,15.3614,6255600.0],["1999-12-10",14.9649,15.0475,14.6015,14.8328,8409800.0],["1999-12-13",15.0806,15.0971,14.2547,14.2712,8935600.0],["1999-12-14",14.0069,14.6346,13.9243,14.519,8541000.0],["1999-12-15",14.8493,15.51,14.7502,15.1879,8918000.0],["1999-12-16",15.0971,15.3448,14.9649,15.1136,6250800.0],["1999-12-17",14.9814,15.1301,14.5685,14.6841,6524800.0],["1999-12-20",14.552,14.7832,14.5355,14.6263,4547800.0],["1999-12-21",14.6676,15.0145,14.6676,14.7832,4822000.0],["1999-12-22",14.9154,14.998,14.6181,14.998,3459000.0],["1999-12-23",14.9318,15.8433,14.7992,15.7273,6952600.0],["1999-12-27",15.5781,15.7936,15.4456,15.4456,2512800.0],["1999-12-28",15.4456,15.7604,15.3461,15.4124,2996600.0],["1999-12-29",15.4787,15.8433,15.4124,15.8267,2988000.0],["1999-12-30",15.777,15.777,15.429,15.4456,2339600.0],["1999-12-31",15.8447,16.8723,15.8447,16.7789,3818200.0],["2000-01-03",16.6294,16.6481,16.0315,16.4239,7239800.0],["2000-01-04",16.1249,16.6108,16.0689,16.1997,7963000.0],["2000-01-05",16.1623,16.4426,15.9941,16.1623,4826200.0],["2000-01-06",16.2557,17.3581,16.1623,17.2647,8005000.0],["2000-01-07",17.4702,17.956,17.3768,17.5823,7368600.0],["2000-01-10",17.5637,17.8066,17.3021,17.7505,5301600.0],["2000-01-11",17.8066,18.1989,17.4702,18.1055,5525600.0],["2000-01-12",17.956,18.255,17.6571,17.6945,4767600.0],["2000-01-13",17.7505,18.3858,17.7505,18.1989,4431000.0],["2000-01-14",18.2924,18.6474,18.0121,18.3858,4340400.0],["2000-01-18",18.5353,19.9553,18.4605,19.7685,10215200.0],["2000-01-19",19.7311,19.8806,19.4508,19.6937,6894200.0],["2000-01-20",19.3761,19.5069,18.909,19.3013,5076800.0],["2000-01-21",19.4134,20.2169,19.3948,19.7311,8978600.0],["2000-01-24",19.8058,20.0114,19.1332,19.2266,5464400.0],["2000-01-25",18.9277,19.3574,18.6847,18.9837,6135600.0],["2000-01-26",19.2079,19.4321,18.4045,18.7969,6799600.0],["2000-01-27",18.7221,19.2827,18.3297,18.6847,8198000.0],["2000-01-28",18.5726,18.909,17.8626,17.9373,6604200.0],["2000-01-31",18.0495,18.4045,17.8626,18.255,4803200.0],["2000-02-01",18.5166,19.1519,18.4605,19.1145,3888400.0],["2000-02-02",19.2827,19.4695,18.3111,18.3858,6333000.0],["2000-02-03",18.5353,18.61,18.1616,18.3297,4744400.0],["2000-02-04",18.1616,18.3297,17.5637,17.7879,6238600.0],["2000-02-07",17.6758,18.3858,17.6758,18.1429,4456000.0],["2000-02-08",18.2737,18.4418,17.5637,17.7879,3218600.0],["2000-02-09",17.7879,18.0308,17.0218,17.0592,5931400.0],["2000-02-10",17.3394,17.8253,17.19,17.6571,7112800.0],["2000-02-11",17.7879,17.9934,17.4329,17.4702,5045000.0],["2000-02-14",17.4702,18.0868,17.19,18.0868,4750600.0],["2000-02-15",18.3858,19.5069,18.3297,19.4321,10922200.0],["2000-02-16",19.675,19.8432,19.4508,19.7311,11507000.0],["2000-02-17",19.5816,20.2356,19.3574,19.9927,10306800.0],["2000-02-18",20.0861,20.2543,19.6937,19.8806,5774400.0],["2000-02-22",19.7496,20.0119,19.2624,19.5809,5059000.0],["2000-02-23",19.3373,19.5247,19.1125,19.3373,4034800.0],["2000-02-24",19.3373,20.5928,19.2999,20.5178,12022800.0],["2000-02-25",20.4616,20.7614,20.0494,20.0868,7579800.0],["2000-02-28",19.9744,21.0425,19.9557,20.7614,7540600.0],["2000-02-29",21.1362,22.148,21.0799,22.1433,9574600.0],["2000-03-01",22.7289,24.6214,22.4853,23.1036,15547800.0],["2000-03-02",24.2841,25.2959,24.1717,24.4715,19973800.0],["2000-03-03",24.2466,24.2653,22.935,23.5721,12784000.0],["2000-03-06",23.3097,23.7407,23.1411,23.1973,7330800.0],["2000-03-07",23.3847,25.2959,23.3847,24.6401,10148000.0],["2000-03-08",23.0849,23.647,22.8038,23.1036,9460400.0],["2000-03-09",22.7851,23.1786,22.2791,22.9724,7907000.0],["2000-03-10",22.86,24.2091,22.8225,22.9912,6666000.0],["2000-03-13",22.7851,24.1154,22.6539,23.3285,6680200.0],["2000-03-14",23.0474,23.291,22.3541,22.86,6117400.0],["2000-03-15",22.5977,22.8413,21.9981,22.148,5643800.0],["2000-03-16",22.073,22.7663,21.6421,22.6352,8374600.0],["2000-03-17",22.4103,22.935,22.2417,22.2791,6825400.0],["2000-03-20",22.2979,22.2979,20.8176,21.0612,7996400.0],["2000-03-21",21.1549,22.2417,21.1549,21.5858,6822000.0],["2000-03-22",21.9606,23.572,21.8857,22.9724,8403800.0],["2000-03-23",23.2348,23.7969,22.7289,23.1786,6109800.0],["2000-03-24",23.8344,24.2279,23.216,23.4409,6014600.0],["2000-03-27",23.1598,24.3778,22.7289,23.8719,7670200.0],["2000-03-28",23.4596,24.1155,22.8788,23.0474,6372400.0],["2000-03-29",22.6914,24.5652,22.6539,24.3216,8049400.0],["2000-03-30",24.8087,25.146,23.3097,23.3097,6718600.0],["2000-03-31",23.6845,24.078,22.935,22.935,4591600.0],["2000-04-03",23.3847,24.5464,23.3847,24.3403,5759000.0],["2000-04-04",24.2841,24.8087,23.0099,23.7407,10392000.0],["2000-04-05",23.6845,23.9655,21.8857,22.1105,8733600.0],["2000-04-06",22.4665,22.8413,21.7358,22.4853,7037800.0],["2000-04-07",22.504,23.3847,22.0168,22.073,6043000.0],["2000-04-10",21.6233,21.6983,21.0799,21.0799,6623200.0],["2000-04-11",21.3048,21.9606,21.1362,21.8669,6611200.0],["2000-04-12",22.0356,22.4665,21.6795,21.9606,6125800.0],["2000-04-13",21.8857,22.3166,21.5109,21.5109,4631400.0],["2000-04-14",21.3985,22.3728,20.7427,21.0425,5751000.0],["2000-04-17",21.0425,21.0987,20.0306,20.4803,5328400.0],["2000-04-18",20.8738,22.148,20.8363,22.148,6359200.0],["2000-04-19",22.0918,22.3166,21.4734,22.1105,4802800.0],["2000-04-20",22.1855,22.3728,21.9793,22.0543,5146600.0],["2000-04-24",22.3354,22.5227,21.9606,22.2791,5022400.0],["2000-04-25",22.4665,22.7101,22.0918,22.4665,5275800.0],["2000-04-26",22.429,23.2722,22.0168,23.1786,6795800.0],["2000-04-27",23.2535,23.9468,22.7851,23.5721,7609800.0],["2000-04-28",23.2722,23.6095,22.86,22.9537,3429000.0],["2000-05-01",22.8788,22.9724,22.148,22.4853,9229000.0],["2000-05-02",22.5977,23.3097,22.5602,23.2535,7892200.0],["2000-05-03",22.9537,23.1973,22.2042,22.5977,6925800.0],["2000-05-04",22.4853,23.1598,22.4853,22.7851,5382200.0],["2000-05-05",22.7101,23.3659,22.504,23.2722,3227200.0],["2000-05-08",23.1973,23.7969,22.7101,22.9537,4600400.0],["2000-05-09",22.9724,23.5158,22.7476,23.291,4070200.0],["2000-05-10",23.2723,23.3472,22.4853,23.0474,4237400.0],["2000-05-11",22.935,23.5721,22.935,23.4222,3292800.0],["2000-05-12",23.6657,24.2653,23.2348,24.1529,5167200.0],["2000-05-15",23.9843,25.0523,23.9281,24.9399,5640200.0],["2000-05-16",24.865,24.9774,24.3028,24.8275,5723200.0],["2000-05-17",24.6026,25.2584,24.4715,24.8837,5177200.0],["2000-05-18",24.2091,24.3778,23.7032,24.2091,8317400.0],["2000-05-19",24.1529,24.434,23.6283,23.7407,6987600.0],["2000-05-22",23.4409,23.5346,21.9606,22.0543,6371800.0],["2000-05-23",22.1667,22.9162,21.9231,22.5415,6294200.0],["2000-05-24",22.5977,22.7476,21.8482,22.2604,4444000.0],["2000-05-25",22.2604,22.2604,20.7614,22.2042,11573000.0],["2000-05-26",22.3354,22.5415,21.1549,21.3048,3754200.0],["2000-05-30",21.4547,21.9606,21.1549,21.286,6325600.0],["2000-05-31",21.8482,22.4291,21.6233,22.0543,7982400.0],["2000-06-01",22.0543,22.2791,21.361,21.9231,6380800.0],["2000-06-02",21.8669,21.9981,20.8364,20.9113,7873400.0],["2000-06-05",21.7945,21.7945,20.7611,20.7611,6763200.0],["2000-06-06",21.2308,21.8884,21.1181,21.5315,7713000.0],["2000-06-07",21.663,21.8697,21.1557,21.6066,5683000.0],["2000-06-08",21.5878,22.0575,21.4375,21.8696,4516200.0],["2000-06-09",21.9448,21.9448,21.306,21.4939,4499400.0],["2000-06-12",21.7945,22.3957,21.7945,21.9542,3897400.0],["2000-06-13",22.2078,22.6024,22.1139,22.3957,4607000.0],["2000-06-14",22.3957,22.9406,22.1703,22.3206,5216000.0],["2000-06-15",22.3206,22.4333,21.7006,22.0951,7113400.0],["2000-06-16",22.4145,22.8279,22.3957,22.7903,5728800.0],["2000-06-19",22.6024,22.6775,21.8321,22.1891,5023800.0],["2000-06-20",22.2642,22.3206,21.4563,22.2642,5971600.0],["2000-06-21",22.8279,23.8988,22.3769,23.3351,7738600.0],["2000-06-22",23.4479,23.4854,22.1703,22.6024,5384400.0],["2000-06-23",22.5836,22.9218,22.1139,22.3957,4079600.0],["2000-06-26",22.4145,22.7151,22.0012,22.3018,3770000.0],["2000-06-27",22.3206,22.64,21.9824,22.6212,4911600.0],["2000-06-28",22.5836,22.6024,21.8884,21.9636,3963200.0],["2000-06-29",22.1327,22.5085,21.8697,22.2642,3488600.0],["2000-06-30",22.2642,22.5836,21.7006,22.4333,3640000.0],["2000-07-03",22.3581,22.3957,22.0763,22.3394,1451400.0],["2000-07-05",21.9448,21.9448,21.0054,21.043,5633800.0],["2000-07-06",21.5315,21.8509,21.3624,21.569,6730600.0],["2000-07-07",21.6066,21.7006,21.2309,21.4375,4153000.0],["2000-07-10",21.3436,21.6442,20.6296,20.7048,8763200.0],["2000-07-11",21.3436,22.6024,21.3436,22.5319,8150600.0],["2000-07-12",22.5272,22.8467,22.1139,22.1515,5816400.0],["2000-07-13",22.2454,22.4333,21.8509,22.3018,3248400.0],["2000-07-14",22.0951,22.546,21.8509,22.4897,2902600.0],["2000-07-17",22.2454,22.2454,21.7381,21.7475,3060000.0],["2000-07-18",22.3206,22.7715,22.189,22.7527,5144600.0],["2000-07-19",22.9218,23.2036,22.4333,22.8654,3421000.0],["2000-07-20",22.9406,23.1285,22.5648,22.6212,4868800.0],["2000-07-21",22.546,22.546,21.8321,22.0387,3390400.0],["2000-07-24",22.0012,22.2078,21.0805,21.3436,5082600.0],["2000-07-25",21.8697,21.926,21.0618,21.2121,3843200.0],["2000-07-26",21.3436,21.8133,21.1557,21.4375,5616600.0],["2000-07-27",21.7569,22.0763,21.6254,22.0575,4049600.0],["2000-07-28",22.0951,22.283,21.5127,22.1938,3910000.0],["2000-07-31",22.2078,22.3769,21.8509,22.2219,5163400.0],["2000-08-01",22.3581,22.7527,22.283,22.6963,5692000.0],["2000-08-02",23.2788,23.6358,23.1848,23.4479,7042000.0],["2000-08-03",23.5982,23.6545,22.8654,22.9406,4270000.0],["2000-08-04",23.0345,23.5794,22.6776,23.3962,4168400.0],["2000-08-07",23.1473,23.7673,23.0909,23.4901,4018000.0],["2000-08-08",23.5042,23.8988,23.4667,23.8753,4126600.0],["2000-08-09",24.1994,24.7255,24.0491,24.7255,10249000.0],["2000-08-10",24.4624,24.6503,24.1994,24.3356,4784400.0],["2000-08-11",24.3309,24.3309,23.7485,23.9364,4015000.0],["2000-08-14",24.0491,24.6503,23.974,24.6503,5805600.0],["2000-08-15",24.8006,24.857,24.2182,24.6879,6431200.0],["2000-08-16",24.6503,25.9326,24.5,25.9326,10025400.0],["2000-08-17",25.8528,26.0782,25.6273,26.0219,6963800.0],["2000-08-18",26.0407,26.0407,25.4958,25.6273,5890600.0],["2000-08-21",25.7213,26.0219,25.3831,25.834,6026600.0],["2000-08-22",26.0031,26.1346,25.7401,25.9279,5946600.0],["2000-08-23",26.2661,26.6043,26.097,26.2473,5019600.0],["2000-08-24",26.1158,26.1158,25.7401,25.8716,4283200.0],["2000-08-25",25.8528,25.8528,25.0824,25.7776,5113000.0],["2000-08-28",25.7025,26.7171,25.4582,26.4164,4515600.0],["2000-08-29",26.1158,26.6043,25.7589,25.9139,4295800.0],["2000-08-30",25.8716,26.0595,25.1576,25.5287,4236400.0],["2000-08-31",25.6837,25.834,25.2703,25.6508,3911800.0],["2000-09-01",25.6462,26.117,25.6274,26.0087,2273600.0],["2000-09-05",25.7969,25.9664,25.1943,25.8157,4661600.0],["2000-09-06",26.0605,26.4183,25.5898,26.0605,6145200.0],["2000-09-07",25.6463,25.7216,25.0249,25.2132,5047600.0],["2000-09-08",24.7236,24.9307,24.2528,24.8554,5201800.0],["2000-09-11",25.2885,25.891,25.0814,25.6839,5363200.0],["2000-09-12",25.891,25.891,24.9684,25.5144,7890200.0],["2000-09-13",25.2131,25.2131,24.9119,24.9872,5625000.0],["2000-09-14",25.0437,25.4768,24.7236,25.2367,5095000.0],["2000-09-15",25.3073,25.7027,25.3073,25.5144,6191600.0],["2000-09-18",25.5333,25.6839,24.8931,25.0107,4971800.0],["2000-09-19",25.0813,25.2696,24.3658,24.3658,5181200.0],["2000-09-20",24.7048,25.3073,23.7256,23.9892,9586000.0],["2000-09-21",23.6503,24.4223,23.4432,24.2717,8329000.0],["2000-09-22",24.2905,24.6859,23.8009,23.8527,5719200.0],["2000-09-25",23.7068,23.8762,22.9536,23.7962,12461800.0],["2000-09-26",23.9139,24.0457,23.4808,23.8009,6619400.0],["2000-09-27",24.0269,24.6859,23.575,24.573,5964400.0],["2000-09-28",24.5541,24.7989,24.2528,24.5212,6761000.0],["2000-09-29",25.0061,25.1943,24.7613,24.7989,4716000.0],["2000-10-02",25.0437,25.5898,24.6294,25.5898,4958400.0],["2000-10-03",25.6086,25.9852,25.3826,25.4956,5240000.0],["2000-10-04",25.006,25.119,24.3847,24.6106,4915200.0],["2000-10-05",24.3658,24.7801,24.0269,24.7424,4756200.0],["2000-10-06",24.7424,25.1002,24.1775,24.1775,3292000.0],["2000-10-09",24.5353,24.8554,24.4411,24.6106,2921800.0],["2000-10-10",25.006,25.6086,24.9684,25.2508,6658800.0],["2000-10-11",25.4391,25.9099,24.8177,25.119,4805600.0],["2000-10-12",25.2508,26.0229,25.2508,25.6086,5212400.0],["2000-10-13",25.4203,25.4203,24.4223,24.5353,4443800.0],["2000-10-16",24.5353,24.5353,23.9704,24.0646,3931600.0],["2000-10-17",24.4411,24.9684,24.3282,24.6671,5374800.0],["2000-10-18",25.0437,25.1567,24.2905,24.5353,4715600.0],["2000-10-19",24.5353,25.2697,24.3093,24.573,4036600.0],["2000-10-20",24.5165,25.4391,24.4788,25.345,3895600.0],["2000-10-23",25.2885,25.2885,24.1022,24.2528,7477800.0],["2000-10-24",24.3846,24.5353,23.7068,23.7444,5115400.0],["2000-10-25",23.1984,23.8009,22.6711,22.69,7717200.0],["2000-10-26",23.0854,23.3114,22.2945,22.9536,6468600.0],["2000-10-27",23.0666,23.0666,21.8615,22.6335,5877000.0],["2000-10-30",22.6147,22.9536,21.9933,22.8594,7002600.0],["2000-10-31",23.0101,23.1231,22.464,22.9348,5921800.0],["2000-11-01",23.1795,24.1964,23.1795,24.1399,6985400.0],["2000-11-02",24.0646,24.0834,23.5561,23.7068,6221200.0],["2000-11-03",23.6503,24.3282,23.5938,23.7821,3713600.0],["2000-11-06",23.9327,23.9327,22.9348,23.3678,6350200.0],["2000-11-07",23.575,23.9328,23.5185,23.8386,5338400.0],["2000-11-08",23.8951,24.2717,23.7821,24.1022,4664600.0],["2000-11-09",24.2152,24.3658,23.2737,23.7633,5405200.0],["2000-11-10",23.8951,24.0457,23.236,23.2925,3832600.0],["2000-11-13",23.5373,23.7256,22.4075,22.4075,6970200.0],["2000-11-14",22.3699,23.1607,22.2192,22.8783,5647600.0],["2000-11-15",23.3114,24.0834,23.1796,24.0081,4967400.0],["2000-11-16",23.9516,24.1964,23.5185,23.8386,4200000.0],["2000-11-17",23.4996,23.6126,22.7088,23.0101,6403600.0],["2000-11-20",23.1984,23.3302,22.3699,22.5205,5656600.0],["2000-11-21",22.5393,22.8594,22.3887,22.5582,5145800.0],["2000-11-22",22.1439,22.351,21.4284,21.5978,5369000.0],["2000-11-24",21.7861,22.2757,21.6167,22.1251,2009800.0],["2000-11-27",21.9933,22.0874,21.3342,21.5037,6554600.0],["2000-11-28",21.4848,21.7861,20.8635,20.8823,8257000.0],["2000-11-29",20.9011,20.9576,19.5077,19.9032,13534400.0],["2000-11-30",19.9785,20.1291,18.4344,18.6792,15274400.0],["2000-12-01",18.9617,20.4304,18.4156,20.1103,15577400.0],["2000-12-04",20.1291,20.6752,20.0726,20.581,8304400.0],["2000-12-05",20.8823,20.9953,20.3739,20.5622,7855800.0],["2000-12-06",20.92,21.1836,20.2609,20.6187,11115600.0],["2000-12-07",20.8258,21.2024,20.694,21.0329,7360000.0],["2000-12-08",21.0329,21.1647,20.5622,20.9011,10317600.0],["2000-12-11",21.0518,21.8615,20.9953,21.7861,5058000.0],["2000-12-12",22.2192,22.4075,21.805,22.1062,6886000.0],["2000-12-13",22.1627,22.5393,21.6167,21.692,9114200.0],["2000-12-14",21.7861,22.2381,21.2212,21.2401,5136000.0],["2000-12-15",21.1836,21.9556,21.1083,21.6732,6299400.0],["2000-12-18",21.9744,23.2549,21.9556,23.1984,8165200.0],["2000-12-19",23.0477,24.3847,23.0477,24.0269,10096600.0],["2000-12-20",23.8951,23.9892,22.6523,22.7088,9137200.0],["2000-12-21",22.7656,22.86,22.4069,22.6523,8684200.0],["2000-12-22",22.8033,23.162,22.6901,23.1054,6404400.0],["2000-12-26",23.1997,24.691,23.1997,24.4456,5614200.0],["2000-12-27",24.4456,24.7477,23.7661,24.238,5103200.0],["2000-12-28",24.1058,24.7288,23.9548,24.5966,4469200.0],["2000-12-29",24.6155,24.8987,24.1436,24.1436,3986600.0],["2001-01-02",24.2191,25.0119,24.2191,24.691,6675800.0],["2001-01-03",24.5966,24.6155,23.7849,24.087,12393800.0],["2001-01-04",23.8604,23.8793,22.6523,23.464,11791400.0],["2001-01-05",23.464,23.936,23.011,23.1809,6584200.0],["2001-01-08",23.3885,23.6906,23.1054,23.2564,4615000.0],["2001-01-09",23.7283,23.8227,23.0676,23.313,7282400.0],["2001-01-10",23.2564,23.8227,23.2186,23.6339,7696000.0],["2001-01-11",23.9171,24.3512,23.6717,24.2946,9695000.0],["2001-01-12",24.1625,24.54,24.0492,24.4834,5219600.0],["2001-01-16",24.4834,24.691,23.8227,24.3324,7114000.0],["2001-01-17",23.7094,23.7094,22.8411,23.1054,9685600.0],["2001-01-18",23.1243,23.3697,21.8595,21.9916,10294000.0],["2001-01-19",22.0105,22.3692,21.633,22.2559,8969400.0],["2001-01-22",22.3503,22.6901,22.0294,22.237,6045400.0],["2001-01-23",22.5202,22.6712,22.0671,22.3125,6757200.0],["2001-01-24",22.6523,23.1431,22.2181,22.8033,5649800.0],["2001-01-25",22.8222,23.8604,22.5579,23.8416,9040200.0],["2001-01-26",23.8227,23.8416,23.1242,23.3508,7697000.0],["2001-01-29",23.1054,23.2262,22.7006,22.8426,5055800.0],["2001-01-30",23.045,23.1809,22.5617,22.8033,5095000.0],["2001-01-31",22.8788,23.2111,22.6825,23.196,4706600.0],["2001-02-01",22.8939,22.897,22.5436,22.8064,3812400.0],["2001-02-02",23.1084,23.3923,22.9544,23.2564,4939600.0],["2001-02-05",23.2564,23.7547,23.2564,23.5614,6697800.0],["2001-02-06",23.6671,24.0266,23.2413,23.948,6371800.0],["2001-02-07",23.8453,24.1353,23.5584,23.9088,8329200.0],["2001-02-08",23.9088,24.1262,23.6249,23.6762,5878200.0],["2001-02-09",23.8604,24.1172,23.4859,23.6188,4858200.0],["2001-02-12",22.5013,22.6825,20.6891,20.8401,30477000.0],["2001-02-13",20.5381,20.6589,19.2696,19.336,37295200.0],["2001-02-14",19.5535,19.8857,19.179,19.7649,27961000.0],["2001-02-15",19.783,19.783,19.1427,19.4055,15092400.0],["2001-02-16",19.632,19.7498,19.1941,19.481,17278800.0],["2001-02-20",19.6742,19.9014,19.5379,19.6833,11110000.0],["2001-02-21",19.235,19.6106,19.1442,19.1744,11131800.0],["2001-02-22",19.6288,19.7803,18.7806,18.9139,11803000.0],["2001-02-23",18.9624,19.1593,18.087,18.1779,12068000.0],["2001-02-26",18.7504,19.6894,18.6383,19.5834,15737800.0],["2001-02-27",19.5985,19.6773,19.3865,19.5076,8766200.0],["2001-02-28",19.5682,19.6106,19.0533,19.3107,7727000.0],["2001-03-01",19.3259,19.5501,19.0836,19.1805,8348400.0],["2001-03-02",19.2653,19.9923,19.1351,19.8106,8198600.0],["2001-03-05",19.8348,20.3558,19.7045,20.062,5393600.0],["2001-03-06",19.9923,20.4649,19.8409,20.3225,5632000.0],["2001-03-07",20.3255,20.9647,20.3255,20.9616,8284600.0],["2001-03-08",20.8253,21.0707,20.4467,20.8889,7693200.0],["2001-03-09",20.7799,21.0828,20.5497,20.8132,7160800.0],["2001-03-12",20.8162,21.0071,20.1226,20.5951,6853600.0],["2001-03-13",20.477,20.477,19.9469,20.0378,6283200.0],["2001-03-14",19.9923,20.4315,19.5864,19.7197,6947200.0],["2001-03-15",19.7197,19.8711,19.0836,19.2774,7691400.0],["2001-03-16",18.8109,19.3259,18.4777,18.5383,12111800.0],["2001-03-19",18.7352,19.3865,18.7352,19.2229,6448000.0],["2001-03-20",19.4319,20.0832,19.3047,19.7076,7572400.0],["2001-03-21",19.2805,19.7076,19.023,19.0836,6491400.0],["2001-03-22",18.9382,18.9836,18.1142,18.4656,10645400.0],["2001-03-23",18.7352,19.3562,18.4081,19.026,7771000.0],["2001-03-26",19.2047,19.6137,19.2047,19.3259,6153000.0],["2001-03-27",19.4774,19.6076,18.7958,19.023,6205400.0],["2001-03-28",18.9624,18.9897,18.2657,18.3384,6342600.0],["2001-03-29",18.0537,18.1203,17.357,17.5054,10501200.0],["2001-03-30",17.569,18.0203,17.4236,17.4509,14008800.0],["2001-04-02",17.4933,17.5236,16.5451,16.739,10109000.0],["2001-04-03",16.9329,16.9935,16.006,16.0665,12499200.0],["2001-04-04",16.2059,16.8147,16.1605,16.3664,12803400.0],["2001-04-05",16.7723,17.3721,16.6057,17.2631,10900200.0],["2001-04-06",16.9844,17.8598,16.7845,17.5539,12761800.0],["2001-04-09",18.1445,18.296,17.8719,18.2657,9108600.0],["2001-04-10",18.4777,18.717,18.0446,18.6898,11152000.0],["2001-04-11",18.6292,18.6868,18.2294,18.2294,6420800.0],["2001-04-12",18.3111,18.7504,18.3111,18.5413,10133400.0],["2001-04-16",18.5414,18.9503,18.4323,18.8261,4219600.0],["2001-04-17",18.7049,19.1653,18.611,18.9745,6406600.0],["2001-04-18",19.0381,19.3835,18.405,18.5141,12383600.0],["2001-04-19",18.5989,18.7049,17.8113,17.9325,10390800.0],["2001-04-20",18.1779,18.5504,17.9628,18.4081,8965800.0],["2001-04-23",18.711,18.9139,18.6595,18.8534,6096600.0],["2001-04-24",18.8412,18.9927,18.4808,18.6686,5730600.0],["2001-04-25",18.6716,19.1441,18.3869,19.0866,5394400.0],["2001-04-26",19.3865,20.4134,19.3865,20.4043,10673600.0],["2001-04-27",20.4467,20.4467,19.8197,19.9923,8228800.0],["2001-04-30",20.0529,20.4164,19.8106,20.0832,5836600.0],["2001-05-01",20.0832,20.1286,19.4501,19.6561,6225800.0],["2001-05-02",18.7807,18.8261,18.508,18.6474,10264600.0],["2001-05-03",18.7807,18.9927,18.402,18.6958,7375400.0],["2001-05-04",18.9654,19.2047,18.8049,19.0684,4643600.0],["2001-05-07",19.3471,19.4168,18.6292,18.8927,4284600.0],["2001-05-08",18.6443,18.8503,18.4474,18.7231,5327200.0],["2001-05-09",18.9291,19.1108,18.8867,19.0684,6782600.0],["2001-05-10",19.0684,19.235,18.7807,18.9654,4658200.0],["2001-05-11",18.9018,18.9109,18.6443,18.7625,3062400.0],["2001-05-14",18.9775,19.3107,18.8685,19.3107,4443400.0],["2001-05-15",19.644,20.0256,19.5319,19.9105,6769800.0],["2001-05-16",19.8711,20.1438,19.7348,20.0559,5467200.0],["2001-05-17",20.1589,20.6708,19.8166,20.5951,8565000.0],["2001-05-18",20.7435,20.9768,20.4982,20.7587,7151800.0],["2001-05-21",20.8102,20.9162,20.5527,20.7344,5602000.0],["2001-05-22",20.7375,20.7435,20.2649,20.3709,6720200.0],["2001-05-23",20.2043,20.2074,19.6591,19.6894,5735800.0],["2001-05-24",19.6894,19.6894,19.1805,19.341,5385200.0],["2001-05-25",19.5379,19.65,19.3562,19.4047,4415800.0],["2001-05-29",19.5985,19.7288,19.1229,19.1896,6082400.0],["2001-05-30",19.2502,19.2956,18.6595,18.8806,5217400.0],["2001-05-31",18.7352,19.235,18.5414,19.0927,6643200.0],["2001-06-01",19.0927,19.2047,18.7595,19.0321,4085600.0],["2001-06-04",19.232,19.7333,19.2229,19.7242,5687200.0],["2001-06-05",19.7242,20.0098,19.4507,19.8943,4721200.0],["2001-06-06",19.475,19.475,18.8066,18.8066,8314600.0],["2001-06-07",18.8066,19.1712,18.4998,18.5788,7744200.0],["2001-06-08",18.8218,18.8309,18.2658,18.3205,6429600.0],["2001-06-11",18.521,18.5636,18.0927,18.1686,6405800.0],["2001-06-12",18.3813,18.4907,18.2142,18.4117,5616000.0],["2001-06-13",18.7914,18.9768,18.278,18.2962,5439200.0],["2001-06-14",18.0015,18.0288,17.0141,17.2875,15453200.0],["2001-06-15",17.5154,17.6217,17.242,17.4091,8602200.0],["2001-06-18",17.3331,17.561,17.1204,17.2025,4120200.0],["2001-06-19",17.4242,17.4242,16.9138,17.1204,4826400.0],["2001-06-20",17.2875,17.3726,16.6708,16.6799,5981600.0],["2001-06-21",16.8318,16.8622,15.8352,16.2788,12288400.0],["2001-06-22",16.2849,16.6495,15.9811,16.4368,10020200.0],["2001-06-25",16.5432,16.5796,16.212,16.3639,8094200.0],["2001-06-26",16.3761,16.6161,16.2849,16.5644,8447800.0],["2001-06-27",16.4824,16.4824,16.1178,16.1178,7142000.0],["2001-06-28",16.0479,16.1482,15.5405,15.9872,12943000.0],["2001-06-29",16.1178,16.4186,15.7836,15.9963,8217400.0],["2001-07-02",16.1938,16.215,15.6317,15.8292,6965400.0],["2001-07-03",16.0874,16.3882,16.0267,16.2242,5731800.0],["2001-07-05",16.2576,16.5827,16.2576,16.3457,7359000.0],["2001-07-06",16.5584,16.6039,15.9355,16.1847,7747000.0],["2001-07-09",16.209,16.2241,15.5527,15.738,8547600.0],["2001-07-10",15.7836,15.9811,15.3734,15.4646,10049600.0],["2001-07-11",15.3765,15.5861,14.7962,15.5709,10841000.0],["2001-07-12",15.4038,15.8748,14.9633,15.1122,10839400.0],["2001-07-13",14.9177,15.7623,14.9025,15.3279,7428000.0],["2001-07-16",15.3279,15.4646,14.5987,14.8569,10356000.0],["2001-07-17",14.9937,15.1608,14.6625,14.8721,9072200.0],["2001-07-18",14.6746,15.2823,14.2493,15.0848,13194400.0],["2001-07-19",15.1911,15.5436,15.1911,15.4889,9390800.0],["2001-07-20",15.6469,16.2393,15.6226,16.2393,12876200.0],["2001-07-23",16.3001,16.5128,16.1057,16.4004,7212800.0],["2001-07-24",16.4064,16.4368,16.133,16.3153,6975400.0],["2001-07-25",16.4064,17.1599,16.2241,17.1599,10307000.0],["2001-07-26",17.0992,17.2875,16.3305,16.6404,11183600.0],["2001-07-27",16.6495,17.0718,16.2181,17.0232,5333200.0],["2001-07-30",17.0445,17.2571,16.9077,17.0748,4395600.0],["2001-07-31",17.0141,17.2571,16.3305,16.3305,6812000.0],["2001-08-01",16.5583,16.8926,15.8869,15.9659,9626400.0],["2001-08-02",16.0115,16.1755,15.8261,16.1391,8999400.0],["2001-08-03",16.1026,16.1573,15.7897,15.8049,4603400.0],["2001-08-06",15.9051,15.975,15.738,15.896,4133000.0],["2001-08-07",15.9355,16.0145,15.6135,15.6469,5691800.0],["2001-08-08",15.7684,15.8383,14.7354,14.778,9360000.0],["2001-08-09",14.781,15.176,14.6595,14.8448,7828000.0],["2001-08-10",14.9785,15.2215,14.7962,15.0514,5627200.0],["2001-08-13",15.1972,15.258,15.0088,15.0757,6336200.0],["2001-08-14",15.0696,15.2823,14.9785,15.2671,5924800.0],["2001-08-15",15.4494,16.2545,15.3856,16.1634,7343400.0],["2001-08-16",16.1938,16.2424,15.6682,15.9811,7764400.0],["2001-08-17",15.9811,16.0722,15.6226,15.8383,5438800.0],["2001-08-20",15.8383,16.0115,15.6286,15.6408,2993600.0],["2001-08-21",15.7684,15.9841,15.6894,15.7228,4015200.0],["2001-08-22",16.057,16.452,15.6773,15.7684,9476800.0],["2001-08-23",15.7715,15.8596,15.4616,15.4646,4094600.0],["2001-08-24",15.3886,15.5709,15.3309,15.5102,4127200.0],["2001-08-27",15.5861,15.6773,15.498,15.5922,3270000.0],["2001-08-28",15.5557,15.7228,15.3431,15.495,5863600.0],["2001-08-29",15.6469,15.7198,15.3522,15.4646,5400200.0],["2001-08-30",15.3431,15.4859,14.8326,14.8387,7149400.0],["2001-08-31",14.8381,15.0668,14.8076,14.9448,3838600.0],["2001-09-04",14.9906,15.5243,14.9876,15.3627,4318400.0],["2001-09-05",15.3017,15.4938,15.0638,15.3932,4590800.0],["2001-09-06",15.3261,15.5701,15.195,15.4054,5775400.0],["2001-09-07",15.2803,15.4938,15.2346,15.445,5798200.0],["2001-09-10",15.3871,15.4938,15.1278,15.3596,4857600.0],["2001-09-17",15.4481,15.7073,14.6399,14.7314,7971400.0],["2001-09-18",14.7771,14.8991,14.2159,14.5179,9014200.0],["2001-09-19",14.2739,14.2739,12.8648,13.4809,13543000.0],["2001-09-20",13.0539,14.0482,13.0325,13.7249,13031200.0],["2001-09-21",13.7279,14.341,13.3253,14.3227,9567800.0],["2001-09-24",14.2891,14.2922,13.2674,13.6273,12284200.0],["2001-09-25",13.6334,13.7035,12.6482,12.7916,13175600.0],["2001-09-26",12.8099,13.246,12.5201,12.8099,9678200.0],["2001-09-27",12.8099,13.2613,12.4561,13.2369,9541600.0],["2001-09-28",13.4138,14.0116,13.3894,13.9384,7514600.0],["2001-10-01",13.7859,13.8377,13.1149,13.4473,7176400.0],["2001-10-02",13.4199,13.6639,13.182,13.6639,5692200.0],["2001-10-03",13.1911,13.7493,12.8251,13.4626,9827400.0],["2001-10-04",13.5571,14.1793,13.4809,13.8621,10940600.0],["2001-10-05",13.9231,14.0909,13.4046,13.8164,5526600.0],["2001-10-08",13.8194,14.3044,13.3894,13.7554,6092200.0],["2001-10-09",13.9994,14.0817,13.734,13.9811,4298600.0],["2001-10-10",14.0451,14.5819,13.9536,14.5087,5886800.0],["2001-10-11",14.591,14.7313,14.0146,14.2251,7839200.0],["2001-10-12",14.1671,14.4813,13.9841,14.4233,5691800.0],["2001-10-15",14.1824,14.4569,13.6395,14.0116,5118400.0],["2001-10-16",14.0116,14.5087,13.8621,14.4996,6761200.0],["2001-10-17",14.7923,14.8991,14.3349,14.405,6689800.0],["2001-10-18",14.1854,14.3135,13.8987,14.0817,4880000.0],["2001-10-19",14.3044,14.4233,13.7645,14.4081,6247600.0],["2001-10-22",14.4965,14.7008,14.0451,14.7008,4696000.0],["2001-10-23",14.4874,15.0943,14.3044,14.8228,7848400.0],["2001-10-24",14.6398,14.774,14.0909,14.5148,7886000.0],["2001-10-25",14.2739,15.3871,14.2617,15.3871,9816400.0],["2001-10-26",15.4023,16.235,15.3017,16.1953,9156000.0],["2001-10-29",16.2167,16.5156,15.7073,15.7378,9082600.0],["2001-10-30",15.4786,15.7378,14.8839,15.1858,7655600.0],["2001-10-31",15.1096,15.2804,14.6734,14.768,8171000.0],["2001-11-01",14.5941,14.8381,14.1824,14.7923,8806600.0],["2001-11-02",14.7619,14.7649,14.2739,14.4874,4556800.0],["2001-11-05",14.6399,14.6948,14.2769,14.4386,4806200.0],["2001-11-06",14.3166,14.3288,13.6029,14.0207,11683800.0],["2001-11-07",13.8164,14.6093,13.731,14.4752,8116400.0],["2001-11-08",14.7619,14.9967,14.4874,14.7161,6331200.0],["2001-11-09",14.9601,15.2041,14.8686,15.1705,6912400.0],["2001-11-12",14.5789,15.198,14.4325,15.0729,4719000.0],["2001-11-13",15.1339,15.323,14.6734,15.0364,7921800.0],["2001-11-14",14.5484,14.7009,14.0146,14.0604,9838200.0],["2001-11-15",13.4656,13.5297,12.8404,13.1698,21840400.0],["2001-11-16",13.4199,13.7554,13.2674,13.7554,14014000.0],["2001-11-19",13.4809,14.0146,13.3284,13.7035,11202200.0],["2001-11-20",14.3044,14.6704,14.2251,14.5972,11195600.0],["2001-11-21",14.5971,14.7466,14.1823,14.3989,8175800.0],["2001-11-23",14.1671,14.5514,13.9689,14.4813,3684200.0],["2001-11-26",14.2769,14.3166,14.0146,14.1214,7358800.0],["2001-11-27",14.1214,14.6368,13.9231,14.402,8964200.0],["2001-11-28",14.1824,14.6307,14.0146,14.2739,6449400.0],["2001-11-29",14.2708,14.7314,14.0787,14.6399,5320200.0],["2001-11-30",14.5789,14.8168,14.3593,14.6429,5615800.0],["2001-12-03",14.5423,15.2498,14.4172,15.076,8260600.0],["2001-12-04",15.0973,15.5365,14.9448,15.4481,9275800.0],["2001-12-05",15.7988,16.3783,15.7897,16.2868,14684600.0],["2001-12-06",16.1038,16.1953,15.8446,15.9391,10384800.0],["2001-12-07",15.8446,16.1953,15.3261,16.1008,8752800.0],["2001-12-10",15.8812,16.0886,15.6219,15.686,7966600.0],["2001-12-11",15.6768,15.8232,15.4237,15.5579,4724800.0],["2001-12-12",15.5548,15.6311,15.1888,15.6311,5775200.0],["2001-12-13",15.2193,15.6829,15.1888,15.506,5088000.0],["2001-12-14",15.5792,15.9666,15.3108,15.8598,4821200.0],["2001-12-17",15.7683,16.1343,15.6616,15.6707,5694200.0],["2001-12-18",15.6707,16.0672,15.5396,15.7988,6786400.0],["2001-12-19",15.8598,16.3051,15.8324,16.2929,8081200.0],["2001-12-20",16.4546,16.4668,15.8446,15.8507,6701600.0],["2001-12-21",15.847,16.0552,15.6266,15.997,7371200.0],["2001-12-24",16.1623,16.4378,16.0735,16.2541,1729000.0],["2001-12-26",16.3399,17.1694,16.3399,17.1265,6259600.0],["2001-12-27",17.0194,17.0623,16.6245,16.9918,5963000.0],["2001-12-28",17.1418,17.3714,16.7561,16.8296,5731000.0],["2001-12-31",16.8602,16.9551,16.5602,16.8204,5351600.0],["2002-01-02",16.8204,16.8204,16.1501,16.3552,7632400.0],["2002-01-03",16.2786,16.4592,16.147,16.3705,6227200.0],["2002-01-04",16.4072,16.8663,16.1776,16.6215,6032000.0],["2002-01-07",16.4715,16.8633,16.4194,16.649,4957000.0],["2002-01-08",16.499,16.5296,16.2235,16.2603,3998000.0],["2002-01-09",16.0399,16.2603,15.8715,16.2082,7777000.0],["2002-01-10",16.1929,16.2266,15.8317,16.0858,5048600.0],["2002-01-11",15.8409,15.9939,15.6266,15.7399,6780800.0],["2002-01-14",15.5348,15.7001,15.3879,15.5532,5029000.0],["2002-01-15",15.5532,15.9603,15.5532,15.844,4458000.0],["2002-01-16",15.6113,15.6144,15.3052,15.3052,7262600.0],["2002-01-17",15.4338,15.4889,15.045,15.3052,4886800.0],["2002-01-18",15.3817,15.4981,15.1246,15.1889,5076000.0],["2002-01-22",15.1981,15.5317,15.0756,15.1522,4774000.0],["2002-01-23",15.244,15.8409,15.1552,15.8072,6295400.0],["2002-01-24",15.8103,16.3153,15.6572,16.2939,6417400.0],["2002-01-25",16.2939,16.8357,16.2327,16.7102,6945600.0],["2002-01-28",16.6215,16.649,16.3154,16.4347,6367200.0],["2002-01-29",16.2235,16.2725,15.997,16.0797,5291800.0],["2002-01-30",15.9786,16.7255,15.9174,16.6306,5576000.0],["2002-01-31",16.6704,17.2826,16.6582,17.2612,8533800.0],["2002-02-01",17.2582,17.3316,16.7745,16.897,7968600.0],["2002-02-04",16.9,16.9214,16.1317,16.3674,6868000.0],["2002-02-05",16.4898,16.6337,16.1011,16.4041,4953000.0],["2002-02-06",16.4531,17.05,16.4225,16.6704,5708600.0],["2002-02-07",16.4072,16.5572,16.2419,16.245,4214400.0],["2002-02-08",16.1776,16.597,16.0919,16.496,3958200.0],["2002-02-11",16.4378,17.1571,16.3307,17.099,6165600.0],["2002-02-12",17.0806,17.3255,16.7133,16.8357,7092000.0],["2002-02-13",16.8082,17.1418,16.5664,16.9674,6133400.0],["2002-02-14",17.0653,17.2184,16.8113,16.9153,5633600.0],["2002-02-15",17.0041,17.3163,16.9276,17.1112,5458400.0],["2002-02-19",16.8311,17.0461,16.4318,16.9202,5462200.0],["2002-02-20",16.8004,16.8925,16.5485,16.7083,5197200.0],["2002-02-21",16.8618,17.3103,16.8403,17.0277,7767600.0],["2002-02-22",17.1229,17.7832,16.954,17.6143,7863000.0],["2002-02-25",17.814,18.3883,17.774,18.3299,11991000.0],["2002-02-26",18.3054,18.3054,17.8723,17.9215,9230000.0],["2002-02-27",17.9368,18.0904,17.4761,17.6266,5777000.0],["2002-02-28",17.6542,18.1211,17.6542,17.8785,5805600.0],["2002-03-01",18.0136,18.1272,17.6911,18.075,6080800.0],["2002-03-04",18.244,18.5664,18.1395,18.4866,9076000.0],["2002-03-05",18.4743,18.6893,18.2747,18.5695,6822600.0],["2002-03-06",18.3975,18.8889,18.0965,18.8889,8291000.0],["2002-03-07",19.0456,19.1746,18.3791,18.5357,7266200.0],["2002-03-08",18.2747,18.3668,17.6635,17.857,9644400.0],["2002-03-11",18.0719,18.2317,17.8447,18.0382,6643600.0],["2002-03-12",17.814,18.3515,17.7433,18.3515,6890600.0],["2002-03-13",18.8889,18.9135,17.9337,17.9737,8660800.0],["2002-03-14",17.9982,18.1702,17.6757,18.1365,5586800.0],["2002-03-15",18.2716,18.5449,18.0658,18.5204,6806400.0],["2002-03-18",18.3054,18.7907,18.1825,18.5511,8761400.0],["2002-03-19",18.5204,18.5879,18.2777,18.5511,6275200.0],["2002-03-20",18.3299,18.7292,18.1457,18.1825,5105600.0],["2002-03-21",18.1795,18.4835,18.0443,18.4436,4203200.0],["2002-03-22",18.0136,18.0167,17.4761,17.5529,8124800.0],["2002-03-25",17.5068,17.8048,17.4208,17.4362,5163000.0],["2002-03-26",17.5959,17.731,17.2273,17.6235,4935600.0],["2002-03-27",17.8508,18.1211,17.817,18.0996,7113800.0],["2002-03-28",18.0443,18.1948,17.9368,18.0658,4834600.0],["2002-04-01",18.3668,18.3944,17.814,17.8723,9892000.0],["2002-04-02",17.8754,18.075,17.7525,17.86,6657000.0],["2002-04-03",17.6604,17.7034,17.3072,17.3963,5914400.0],["2002-04-04",17.6143,17.6143,16.9939,17.212,6550400.0],["2002-04-05",17.2488,17.3471,16.6161,16.7052,8293000.0],["2002-04-08",17.1536,17.1966,16.7083,16.7943,5834800.0],["2002-04-09",16.7943,16.8434,16.5547,16.6345,4629400.0],["2002-04-10",16.4318,16.954,16.4318,16.8127,6326800.0],["2002-04-11",16.6622,17.0768,16.6253,16.8434,5752600.0],["2002-04-12",16.5701,16.6008,15.9312,16.2076,11059200.0],["2002-04-15",16.5701,16.8035,16.4626,16.7451,6630600.0],["2002-04-16",16.7758,17.1843,16.6161,16.8618,6709400.0],["2002-04-17",17.1905,17.2734,16.9693,17.212,7117000.0],["2002-04-18",17.169,17.4239,16.9263,17.1997,6890200.0],["2002-04-19",17.086,17.1229,16.739,16.9878,6382800.0],["2002-04-22",16.8987,17.0645,16.5148,16.6837,6603200.0],["2002-04-23",16.6591,16.8649,16.5516,16.8158,5926200.0],["2002-04-24",16.5547,16.954,16.3704,16.8004,5097400.0],["2002-04-25",16.8004,17.2243,16.6376,17.169,6864400.0],["2002-04-26",17.1997,17.5222,17.0277,17.4485,6626200.0],["2002-04-29",17.2458,17.3993,17.1106,17.169,6282200.0],["2002-04-30",17.215,17.3225,16.8158,16.8158,4806000.0],["2002-05-01",16.7021,17.3379,16.6468,17.2734,6723200.0],["2002-05-02",17.0799,17.5222,17.0676,17.4915,5931000.0],["2002-05-03",17.645,17.9675,17.3256,17.4945,6277600.0],["2002-05-06",17.215,17.2488,16.6008,16.6468,5885000.0],["2002-05-07",16.5854,16.7881,16.3704,16.5946,4977800.0],["2002-05-08",17.0,17.4393,16.9847,17.3072,5233800.0],["2002-05-09",17.2458,17.2918,16.8004,16.825,4537800.0],["2002-05-10",16.8465,17.2457,16.8465,17.0461,5264600.0],["2002-05-13",16.9847,17.4147,16.8465,17.3655,4307400.0],["2002-05-14",17.3655,17.384,16.8403,17.0123,8125800.0],["2002-05-15",16.9693,17.2181,16.7943,16.9355,7110800.0],["2002-05-16",16.9355,17.1413,16.8925,17.0615,4866200.0],["2002-05-17",16.9079,17.0154,16.6192,16.8925,5773000.0],["2002-05-20",16.8311,16.954,16.6745,16.868,4067600.0],["2002-05-21",16.6315,16.7083,16.1585,16.1585,7217400.0],["2002-05-22",15.9005,16.4472,15.9005,16.2783,9198800.0],["2002-05-23",16.3305,16.4165,16.0264,16.2261,6296400.0],["2002-05-24",16.094,16.1523,15.7592,15.9251,6147400.0],["2002-05-28",16.0018,16.1216,15.8821,16.0479,4736800.0],["2002-05-29",15.8483,16.1738,15.7715,16.1093,4763600.0],["2002-05-30",15.8022,16.1093,15.7961,15.9496,5971400.0],["2002-05-31",15.965,16.1247,15.8329,15.8606,5112200.0],["2002-06-03",15.9833,15.9833,15.3328,15.4746,5741800.0],["2002-06-04",15.5209,15.6288,14.9999,15.4284,7391000.0],["2002-06-05",15.1972,15.2218,14.6916,15.1047,9169800.0],["2002-06-06",15.3205,15.413,14.6454,15.0646,9225800.0],["2002-06-07",15.1047,15.4438,14.7995,15.2126,7295000.0],["2002-06-10",15.0431,15.3945,14.8365,14.8735,3601600.0],["2002-06-11",14.9968,14.9968,14.3772,14.4481,5714600.0],["2002-06-12",14.6115,14.8766,14.442,14.8581,7694200.0],["2002-06-13",14.8427,15.0893,14.4913,14.8889,7014000.0],["2002-06-14",14.7348,15.0431,14.5807,14.9537,5249400.0],["2002-06-17",15.228,15.4715,15.151,15.3667,4210200.0],["2002-06-18",15.2434,15.3544,14.9691,15.0585,3591600.0],["2002-06-19",14.9043,15.2157,14.8458,14.9413,5639800.0],["2002-06-20",15.1664,15.49,15.0338,15.3082,7344600.0],["2002-06-21",15.3328,15.49,15.0122,15.1294,9150200.0],["2002-06-24",15.0153,15.3328,14.9907,15.228,4260400.0],["2002-06-25",15.49,15.5671,14.9814,14.9999,5226800.0],["2002-06-26",14.9506,15.0431,14.6516,15.0092,5800000.0],["2002-06-27",15.0431,15.1016,14.5653,14.7471,5431400.0],["2002-06-28",14.7194,14.9259,14.2724,14.3341,8591800.0],["2002-07-01",13.9642,14.6115,13.9642,14.3526,5982400.0],["2002-07-02",14.4265,14.5252,13.8008,14.0566,5324000.0],["2002-07-03",13.9796,14.2416,13.5326,14.1799,5061200.0],["2002-07-05",14.405,14.4574,14.2108,14.4019,2668200.0],["2002-07-08",14.3341,14.3495,13.8717,13.8902,4435600.0],["2002-07-09",13.8717,14.0566,13.733,13.8008,5178400.0],["2002-07-10",13.9796,14.1645,13.4031,13.4679,6409800.0],["2002-07-11",13.2706,13.4401,12.9993,13.323,7971400.0],["2002-07-12",13.3785,13.6127,13.0394,13.3291,5837800.0],["2002-07-15",13.1041,13.3785,12.278,13.0856,8188600.0],["2002-07-16",12.7928,13.3168,12.5862,13.0856,7497800.0],["2002-07-17",13.3322,13.511,12.9007,13.101,7017200.0],["2002-07-18",13.4555,13.5912,13.2613,13.4771,7606600.0],["2002-07-19",13.4864,13.4864,12.6386,13.0394,8547600.0],["2002-07-22",12.7342,12.9407,11.8896,12.0529,9449800.0],["2002-07-23",12.0221,12.2656,11.5443,11.5906,7312200.0],["2002-07-24",11.2391,12.614,11.2299,12.5153,9072600.0],["2002-07-25",12.4691,12.9931,12.278,12.5616,8431600.0],["2002-07-26",12.5647,12.765,12.2996,12.4845,6502600.0],["2002-07-29",12.5616,13.2243,12.5369,13.1966,6819000.0],["2002-07-30",13.1904,13.5603,12.9161,13.4524,7211600.0],["2002-07-31",13.5449,13.548,12.9654,13.2305,5998000.0],["2002-08-01",12.7774,13.0702,12.1732,12.2256,11340600.0],["2002-08-02",12.2071,12.3427,11.5505,11.7139,7306000.0],["2002-08-05",11.6491,11.8834,11.1405,11.1713,5630800.0],["2002-08-06",11.3439,11.9451,11.3439,11.6091,5443200.0],["2002-08-07",11.6522,11.6522,11.0542,11.5073,7826600.0],["2002-08-08",11.5073,12.2071,11.5042,12.1639,6253800.0],["2002-08-09",11.9296,12.6941,11.7755,12.6016,6304600.0],["2002-08-12",12.315,12.8852,12.0838,12.7311,4975400.0],["2002-08-13",12.6078,12.8082,12.204,12.2194,6161800.0],["2002-08-14",12.4074,12.8698,12.13,12.8698,5340000.0],["2002-08-15",12.7835,13.5634,12.765,13.5018,8718000.0],["2002-08-16",13.3785,13.3785,13.0209,13.2552,5537200.0],["2002-08-19",13.1781,13.3846,12.7034,13.1134,7266400.0],["2002-08-20",13.1134,13.1134,12.6386,12.7958,7567200.0],["2002-08-21",12.6386,12.7866,12.3674,12.6756,8360800.0],["2002-08-22",12.651,13.6682,12.5955,13.5634,8046600.0],["2002-08-23",13.4555,13.81,13.3322,13.4216,7310800.0],["2002-08-26",13.4864,13.9981,13.3168,13.9302,5269600.0],["2002-08-27",14.1337,14.1429,13.3815,13.6035,5319200.0],["2002-08-28",13.4309,13.6251,13.1781,13.3476,5485400.0],["2002-08-29",13.1164,13.511,13.0209,13.2243,4794800.0],["2002-08-30",13.2423,13.6231,13.1989,13.3785,3758200.0],["2002-09-03",13.0163,13.0627,12.4342,12.4868,6355800.0],["2002-09-04",12.5642,12.8181,12.1741,12.7593,5647600.0],["2002-09-05",12.6943,12.9389,12.4992,12.5797,5445000.0],["2002-09-06",12.88,13.1432,12.8491,13.0782,4472200.0],["2002-09-09",13.0782,13.2856,12.8057,13.1897,3948000.0],["2002-09-10",13.1897,13.6231,13.1897,13.5117,4585800.0],["2002-09-11",13.716,13.7624,13.4466,13.459,3094600.0],["2002-09-12",13.4064,13.4993,12.88,12.9729,3658600.0],["2002-09-13",12.911,13.3135,12.7995,13.1958,3711400.0],["2002-09-16",13.1958,13.4281,13.0348,13.1897,4038800.0],["2002-09-17",12.8955,13.0844,12.7314,12.8738,4455600.0],["2002-09-18",12.9172,13.2237,12.6881,12.7902,4956800.0],["2002-09-19",12.3846,12.7779,12.1586,12.1865,10651600.0],["2002-09-20",12.3351,12.4156,12.0162,12.1524,6228800.0],["2002-09-23",12.2298,12.3692,11.9698,12.1586,5051200.0],["2002-09-24",12.1617,12.2206,11.7035,11.7964,6067400.0],["2002-09-25",11.9357,12.171,11.527,12.01,9782600.0],["2002-09-26",12.1586,12.8181,12.075,12.6943,9040200.0],["2002-09-27",12.6231,12.8398,12.267,12.3289,4775400.0],["2002-09-30",12.0905,12.1524,11.7499,11.9078,7864800.0],["2002-10-01",11.9821,12.6261,11.7283,12.5147,5946800.0],["2002-10-02",12.0441,12.6788,11.9976,12.1401,8149800.0],["2002-10-03",12.1401,12.558,11.9388,12.0905,4935800.0],["2002-10-04",11.9512,12.106,11.3443,11.5084,7440800.0],["2002-10-07",11.5115,11.7221,11.3474,11.4187,5430400.0],["2002-10-08",11.2855,11.5332,10.9295,11.2112,6667800.0],["2002-10-09",10.9728,11.332,10.5579,10.6106,7974800.0],["2002-10-10",10.5734,10.8706,10.3412,10.8582,8126400.0],["2002-10-11",10.9697,11.4341,10.8428,11.3536,6245600.0],["2002-10-14",11.3567,11.6725,11.1895,11.6354,4060400.0],["2002-10-15",11.9822,12.106,11.6756,12.1029,7555400.0],["2002-10-16",12.1029,12.1648,11.6509,11.6973,6360200.0],["2002-10-17",11.7964,12.0874,11.4868,11.6725,8122200.0],["2002-10-18",12.075,12.6943,12.075,12.5983,13459800.0],["2002-10-21",12.3847,12.4744,12.267,12.4063,7922200.0],["2002-10-22",12.3846,12.6664,12.3258,12.5085,9509200.0],["2002-10-23",12.4775,13.3135,12.4342,13.2702,10175000.0],["2002-10-24",13.4528,13.4528,12.6138,12.7469,8975400.0],["2002-10-25",12.7252,12.7252,12.1153,12.2639,6860000.0],["2002-10-28",12.3227,12.5952,11.9976,12.2453,8094600.0],["2002-10-29",12.2484,12.3165,11.7685,11.9388,7939800.0],["2002-10-30",12.075,12.7252,12.0565,12.6045,6794400.0],["2002-10-31",12.6076,12.88,12.3877,12.4187,5115200.0],["2002-11-01",12.3568,13.1122,12.2949,12.9915,6562000.0],["2002-11-04",12.9946,13.1896,12.6354,12.7314,6700200.0],["2002-11-05",12.5859,13.0194,12.5147,13.0194,6464800.0],["2002-11-06",13.2051,13.4621,13.1123,13.4002,11726400.0],["2002-11-07",13.3507,13.5302,13.0225,13.0689,6414800.0],["2002-11-08",13.1246,13.2144,12.8986,13.0441,4652600.0],["2002-11-11",12.9265,13.1184,12.5735,12.6695,4238400.0],["2002-11-12",12.8026,12.8646,12.5395,12.6262,3741000.0],["2002-11-13",12.6633,12.9698,12.0379,12.2577,9092800.0],["2002-11-14",12.2608,12.8646,12.2608,12.7933,6386600.0],["2002-11-15",12.7097,13.0039,12.5704,12.9605,4267200.0],["2002-11-18",13.0101,13.1277,12.6943,12.9265,3333200.0],["2002-11-19",12.8491,13.103,12.7933,12.8708,3516400.0],["2002-11-20",12.8738,13.2516,12.8738,13.1587,11423200.0],["2002-11-21",13.1618,13.7036,13.1618,13.586,7849200.0],["2002-11-22",13.747,13.7593,13.3135,13.4683,5711200.0],["2002-11-25",13.4435,13.4497,13.1556,13.3507,4929800.0],["2002-11-26",13.2361,13.2825,12.9729,13.0101,5534400.0],["2002-11-27",13.1742,13.4869,13.0627,13.4528,3536200.0],["2002-11-29",13.5148,13.7779,13.4993,13.7005,2426600.0],["2002-12-02",13.8553,14.3817,13.7253,14.2764,6617000.0],["2002-12-03",14.2795,14.5055,14.1216,14.1804,8262400.0],["2002-12-04",14.1835,14.1835,13.7872,13.9854,6895800.0],["2002-12-05",13.9885,14.2981,13.9885,14.1371,6136800.0],["2002-12-06",13.8894,14.49,13.8894,14.2981,4942600.0],["2002-12-09",14.4064,14.4591,13.9234,13.9358,6388400.0],["2002-12-10",13.9389,14.1835,13.812,13.9947,6230400.0],["2002-12-11",13.9358,13.9389,13.5767,13.8894,7763800.0],["2002-12-12",13.8863,14.0256,13.7748,13.973,7776000.0],["2002-12-13",13.8977,14.1371,13.7112,13.7361,4599600.0],["2002-12-16",13.7672,14.0843,13.6956,14.0843,4298200.0],["2002-12-17",14.0874,14.0874,13.792,13.8418,3435400.0],["2002-12-18",13.7423,13.8449,13.3879,13.5247,5358200.0],["2002-12-19",13.4314,13.5868,13.3163,13.3878,6094200.0],["2002-12-20",13.5091,13.6241,13.4034,13.6241,8329800.0],["2002-12-23",13.6801,13.6894,13.4376,13.6055,4152000.0],["2002-12-24",13.506,13.5962,13.3536,13.3785,1805600.0],["2002-12-26",13.3226,13.5682,13.2573,13.2915,2135400.0],["2002-12-27",13.2355,13.3816,12.9712,13.0334,3016400.0],["2002-12-30",13.1111,13.192,12.8717,12.9712,4568400.0],["2002-12-31",12.9712,13.0863,12.8282,13.0863,3758200.0],["2003-01-02",13.1516,13.422,12.9681,13.4003,4436400.0],["2003-01-03",13.3226,13.4718,13.2417,13.307,3601400.0],["2003-01-06",13.2013,13.2604,13.0552,13.1826,5618200.0],["2003-01-07",13.1857,13.1857,12.6106,12.6541,6014200.0],["2003-01-08",12.5919,12.8189,12.5888,12.7785,7475000.0],["2003-01-09",12.8251,13.0832,12.7971,13.0085,6149800.0],["2003-01-10",13.0116,13.1515,12.8406,12.9868,4993200.0],["2003-01-13",12.9401,12.9432,12.7505,12.822,4892800.0],["2003-01-14",12.8096,12.9495,12.595,12.707,6202000.0],["2003-01-15",12.7318,12.9712,12.707,12.8406,8168400.0],["2003-01-16",12.9339,13.0583,12.9153,13.0179,6323400.0],["2003-01-17",12.8624,12.9588,12.6106,12.6572,5805200.0],["2003-01-21",12.6603,12.6603,11.9701,12.0478,8807600.0],["2003-01-22",11.4726,12.0603,11.0747,11.8333,21398000.0],["2003-01-23",11.8364,12.1038,11.5908,11.9545,10236000.0],["2003-01-24",11.9577,12.0043,11.5348,11.6156,7255600.0],["2003-01-27",11.6125,11.6125,11.1058,11.2146,11034800.0],["2003-01-28",11.2395,11.5037,11.2395,11.3918,6152400.0],["2003-01-29",11.3949,11.8551,11.1928,11.7089,7491600.0],["2003-01-30",11.9079,11.995,11.5193,11.5379,6786000.0],["2003-01-31",11.4726,11.8209,11.4167,11.7214,6071600.0],["2003-02-03",11.7245,11.8737,11.5939,11.7183,5149000.0],["2003-02-04",11.7214,11.9359,11.5037,11.911,6064800.0],["2003-02-05",12.082,12.1908,11.8053,11.8488,6395200.0],["2003-02-06",11.8302,11.9732,11.6872,11.883,5467800.0],["2003-02-07",11.8613,11.9514,11.6125,11.6654,4623800.0],["2003-02-10",11.768,12.1473,11.7027,12.1442,6347200.0],["2003-02-11",12.1473,12.281,12.0043,12.1255,7993000.0],["2003-02-12",12.0478,12.1504,11.8924,11.9297,5832400.0],["2003-02-13",11.8613,12.0012,11.6841,11.8053,5408000.0],["2003-02-14",12.1287,12.1287,11.8146,12.0882,4011600.0],["2003-02-18",12.1032,12.4844,12.0595,12.3813,6291600.0],["2003-02-19",12.3875,12.5156,12.2969,12.4469,5785400.0],["2003-02-20",12.45,12.7062,12.4282,12.6562,6795600.0],["2003-02-21",12.8406,13.178,12.7687,13.1061,10262800.0],["2003-02-24",13.1061,13.2779,13.0468,13.2155,7777600.0],["2003-02-25",13.2467,13.4279,12.6187,12.7468,16136800.0],["2003-02-26",12.7468,13.1592,12.6718,12.9811,9077800.0],["2003-02-27",12.9811,13.0749,12.675,12.7656,7692800.0],["2003-02-28",12.8249,13.1092,12.7781,12.9999,9681600.0],["2003-03-03",12.953,13.0749,12.8249,12.9187,7189600.0],["2003-03-04",12.5969,12.8374,12.5969,12.6531,8881400.0],["2003-03-05",12.6281,12.7312,12.4188,12.55,5867800.0],["2003-03-06",12.4969,12.7999,12.4969,12.7968,5567400.0],["2003-03-07",12.575,12.7968,12.3563,12.5406,6094000.0],["2003-03-10",12.7,12.7156,12.1407,12.2001,5321400.0],["2003-03-11",12.1845,12.3376,11.8595,11.8783,6340000.0],["2003-03-12",11.8564,11.8564,11.5159,11.7221,8187400.0],["2003-03-13",11.9033,11.922,11.6377,11.8627,7029800.0],["2003-03-14",11.8627,11.9908,11.7158,11.7814,7670600.0],["2003-03-17",11.7814,11.9814,11.6533,11.897,7436800.0],["2003-03-18",11.897,12.4094,11.7939,12.3407,11386400.0],["2003-03-19",12.3407,12.5406,12.1532,12.2751,6857600.0],["2003-03-20",12.1376,12.6468,12.047,12.4781,7948200.0],["2003-03-21",12.4813,12.5125,12.1282,12.1595,7304600.0],["2003-03-24",12.1595,12.375,11.8408,11.8877,5414800.0],["2003-03-25",11.9189,12.1501,11.8533,11.9345,6066000.0],["2003-03-26",11.9345,12.0626,11.7471,11.9033,7695000.0],["2003-03-27",11.9033,12.1813,11.8814,12.0001,7017400.0],["2003-03-28",12.0033,12.2626,12.0033,12.1938,4419000.0],["2003-03-31",11.7658,12.1688,11.7658,11.8752,5463200.0],["2003-04-01",11.9033,12.1813,11.8564,12.1064,6824800.0],["2003-04-02",12.1064,12.1064,11.8408,11.9783,6378400.0],["2003-04-03",11.9783,12.022,11.7783,11.8221,5236200.0],["2003-04-04",11.8283,11.9158,11.7065,11.7846,5931200.0],["2003-04-07",11.7846,11.8564,11.6721,11.7752,7077200.0],["2003-04-08",11.7752,11.8096,11.6596,11.7283,4242800.0],["2003-04-09",11.8033,11.872,11.7033,11.7783,4392800.0],["2003-04-10",11.9814,12.1595,11.8752,12.1032,7882200.0],["2003-04-11",12.1032,12.1032,11.7908,11.8939,7291600.0],["2003-04-14",11.2722,11.9908,11.2722,11.9814,4493400.0],["2003-04-15",12.1532,12.222,11.7377,11.7971,4323000.0],["2003-04-16",11.8283,11.997,11.6471,11.6877,6329600.0],["2003-04-17",11.6565,12.1845,11.5659,12.147,5424800.0],["2003-04-21",12.1501,12.3782,12.0907,12.2688,4998800.0],["2003-04-22",12.247,12.45,12.0907,12.3844,4808400.0],["2003-04-23",12.6968,13.0749,12.3938,13.0155,13220400.0],["2003-04-24",13.0155,13.1061,12.9343,13.078,8470600.0],["2003-04-25",13.078,13.1217,12.8312,12.9686,5545400.0],["2003-04-28",12.9343,13.1998,12.8687,13.0436,7436600.0],["2003-04-29",13.0436,13.1311,12.7749,12.903,4587600.0],["2003-04-30",12.9343,13.2623,12.8937,13.0999,9270400.0],["2003-05-01",13.2155,13.2717,13.0561,13.1624,4888000.0],["2003-05-02",13.3061,13.5966,13.2311,13.556,6193600.0],["2003-05-05",13.5248,13.7372,13.4998,13.6404,5672000.0],["2003-05-06",13.6404,14.0434,13.6122,13.9684,7565400.0],["2003-05-07",13.9684,14.2027,13.8184,14.084,8016800.0],["2003-05-08",14.059,14.0996,13.7466,13.8778,8039600.0],["2003-05-09",13.9653,14.1465,13.7466,14.0527,4403000.0],["2003-05-12",14.0121,14.3558,13.9559,14.2183,6070600.0],["2003-05-13",14.2183,14.3745,14.0621,14.3558,6187000.0],["2003-05-14",14.3652,14.762,14.2496,14.637,8420600.0],["2003-05-15",14.6401,14.7182,14.4839,14.6464,5733800.0],["2003-05-16",14.6495,14.8432,14.4995,14.8088,7041200.0],["2003-05-19",14.7307,14.8057,14.637,14.6682,7043200.0],["2003-05-20",14.6089,14.6588,14.3402,14.5589,8050600.0],["2003-05-21",14.387,14.9963,14.3777,14.8401,7476800.0],["2003-05-22",14.7619,14.8994,14.6995,14.7245,5627800.0],["2003-05-23",14.7245,14.8026,14.4495,14.7401,4126400.0],["2003-05-27",14.5433,15.1525,14.5433,15.1306,7082200.0],["2003-05-28",15.1306,15.1837,14.8588,14.9275,5844800.0],["2003-05-29",14.9025,14.9182,14.7276,14.7807,6005200.0],["2003-05-30",14.7807,15.3087,14.6464,15.19,6244800.0],["2003-06-02",15.1893,15.2897,14.9917,15.1674,5618600.0],["2003-06-03",15.1674,15.1674,14.9008,15.0231,5673800.0],["2003-06-04",14.5056,14.9322,14.4899,14.791,19449000.0],["2003-06-05",14.6154,14.882,14.6123,14.8506,7947600.0],["2003-06-06",14.7597,14.9917,14.7597,14.86,7264400.0],["2003-06-09",14.8036,15.0043,14.722,14.9416,5626000.0],["2003-06-10",15.0074,15.1987,14.9604,15.0858,6439000.0],["2003-06-11",15.1987,15.6284,15.0262,15.6127,8213400.0],["2003-06-12",15.6127,15.7288,15.2803,15.4779,7406200.0],["2003-06-13",15.4779,15.481,15.0074,15.1141,5308000.0],["2003-06-16",15.1141,15.3995,14.8569,15.0702,7570000.0],["2003-06-17",15.0702,15.274,14.7691,14.9008,5998000.0],["2003-06-18",14.9008,15.0325,14.7001,14.8161,7147600.0],["2003-06-19",14.8161,15.2082,14.722,15.0106,5145800.0],["2003-06-20",15.0106,15.1799,14.8192,14.8255,7903400.0],["2003-06-23",14.8255,15.0043,14.4993,14.8193,4052600.0],["2003-06-24",14.7408,14.9886,14.7095,14.8977,6353800.0],["2003-06-25",14.9917,15.274,14.882,15.1015,7909000.0],["2003-06-26",15.0388,15.2521,14.8757,14.9792,9741200.0],["2003-06-27",14.9792,15.1768,14.9384,14.9572,5317800.0],["2003-06-30",15.0545,15.1172,14.8914,14.9196,4387800.0],["2003-07-01",14.9196,15.0639,14.5903,15.0074,5406400.0],["2003-07-02",15.0074,15.1392,14.7377,15.0607,5536000.0],["2003-07-03",15.0639,15.2458,14.6468,15.067,4239400.0],["2003-07-07",15.0545,15.0545,14.7847,14.8977,7122400.0],["2003-07-08",14.8977,14.9635,14.7408,14.9196,5681800.0],["2003-07-09",14.9604,15.1956,14.9604,15.0733,6669600.0],["2003-07-10",15.0545,15.0545,14.4837,14.6311,9149600.0],["2003-07-11",14.6311,14.9102,14.537,14.8318,4571000.0],["2003-07-14",14.8663,14.9227,14.4648,14.537,5847800.0],["2003-07-15",14.5401,14.6969,14.3331,14.4743,5826400.0],["2003-07-16",14.4899,14.584,14.2829,14.3331,5225200.0],["2003-07-17",14.3331,14.5715,13.9599,14.4053,6964600.0],["2003-07-18",14.4053,14.9478,14.1606,14.8851,6755800.0],["2003-07-21",15.0545,15.1329,14.6812,14.7816,8789000.0],["2003-07-22",14.7816,14.8381,14.4366,14.5527,8141600.0],["2003-07-23",14.7252,14.7722,14.0508,14.2735,11994800.0],["2003-07-24",14.4272,14.5809,14.0979,14.1199,8236600.0],["2003-07-25",14.1449,14.3457,14.0477,14.3425,5362400.0],["2003-07-28",14.3425,14.5589,14.1449,14.4743,7481600.0],["2003-07-29",14.4743,14.4743,13.9724,14.0603,7935600.0],["2003-07-30",14.1073,14.1481,13.9568,14.0791,6572800.0],["2003-07-31",14.1763,14.4115,13.9568,14.1355,5925200.0],["2003-08-01",14.0383,14.3739,14.0383,14.2767,5116600.0],["2003-08-04",14.2767,14.2798,13.9568,14.1481,5527800.0],["2003-08-05",14.1449,14.2516,13.9818,14.0007,4400000.0],["2003-08-06",14.0038,14.308,13.9662,14.2704,5933400.0],["2003-08-07",14.2704,14.675,14.17,14.6028,9357000.0],["2003-08-08",14.6028,14.6499,14.4115,14.5934,7045400.0],["2003-08-11",14.5934,14.7722,14.4993,14.7157,5256400.0],["2003-08-12",14.7158,14.8161,14.4648,14.7785,5039400.0],["2003-08-13",14.929,14.9761,14.7252,14.8569,6364800.0],["2003-08-14",14.882,14.9667,14.675,14.9039,7874000.0],["2003-08-15",14.929,14.9698,14.8004,14.8193,2458200.0],["2003-08-18",14.8977,15.0607,14.8663,15.0388,3730600.0],["2003-08-19",15.0231,15.1235,14.9573,15.1078,4218000.0],["2003-08-20",15.1078,15.4685,14.7753,15.3336,7011800.0],["2003-08-21",15.3368,15.6065,15.1454,15.4465,6548000.0],["2003-08-22",15.5877,15.5877,15.1737,15.1925,4867400.0],["2003-08-25",15.1925,15.227,14.8977,14.9447,6164600.0],["2003-08-26",14.9478,15.0482,14.7753,15.0262,4181000.0],["2003-08-27",14.9541,15.2615,14.9165,14.9165,4755000.0],["2003-08-28",14.929,15.5281,14.8224,15.5187,7934800.0],["2003-08-29",15.518,15.5873,15.2095,15.5873,5309400.0],["2003-09-02",15.5873,15.5873,15.1874,15.5243,7661200.0],["2003-09-03",15.5558,15.581,15.2756,15.3732,4756400.0],["2003-09-04",15.3732,15.3732,14.986,15.0395,7965200.0],["2003-09-05",15.0395,15.3449,15.008,15.2536,6419200.0],["2003-09-08",15.285,15.6754,15.2693,15.581,5943400.0],["2003-09-09",15.581,15.581,15.2693,15.4141,5313400.0],["2003-09-10",15.4141,15.4488,15.0678,15.1528,5462000.0],["2003-09-11",15.1906,15.326,15.0332,15.1434,5428400.0],["2003-09-12",15.1434,15.2189,15.0458,15.2158,3518000.0],["2003-09-15",15.2189,15.4015,15.1276,15.1434,3485800.0],["2003-09-16",15.178,15.2693,15.0363,15.2378,4407400.0],["2003-09-17",15.3638,15.3889,15.0804,15.1906,4854800.0],["2003-09-18",15.1937,15.5243,15.0647,15.5054,6463200.0],["2003-09-19",15.5212,16.0847,15.1969,16.0532,13572400.0],["2003-09-22",16.2138,16.4027,15.9525,16.0784,12163800.0],["2003-09-23",16.0816,16.2925,15.9053,15.9619,6837200.0],["2003-09-24",16.0564,16.2925,15.9399,16.0344,11821000.0],["2003-09-25",16.0249,16.0281,15.5212,15.5495,8039200.0],["2003-09-26",15.4488,15.4488,15.2063,15.3386,5626000.0],["2003-09-29",15.3354,15.5401,15.3008,15.4834,4456400.0],["2003-09-30",15.433,15.5684,15.1402,15.2378,7577200.0],["2003-10-01",15.2378,15.6219,15.2378,15.5778,7491200.0],["2003-10-02",15.5306,15.6817,15.4519,15.6377,4096400.0],["2003-10-03",15.7416,15.9493,15.4267,15.7667,5094800.0],["2003-10-06",15.773,15.9588,15.6754,15.8549,3651200.0],["2003-10-07",15.8549,15.9588,15.6156,15.8895,4064000.0],["2003-10-08",15.899,16.0532,15.5967,15.899,4799200.0],["2003-10-09",15.899,15.9021,15.7416,15.8423,5824400.0],["2003-10-10",15.8045,16.1036,15.8045,15.9903,6166600.0],["2003-10-13",15.9934,16.0595,15.8203,15.8895,3397800.0],["2003-10-14",15.9147,15.9147,15.688,15.7919,3913000.0],["2003-10-15",15.7951,15.7951,15.4267,15.5086,7325600.0],["2003-10-16",15.4267,15.858,15.4236,15.7542,5856200.0],["2003-10-17",15.7573,15.8108,15.5086,15.5841,5106200.0],["2003-10-20",15.5999,15.7384,15.4582,15.6912,4391200.0],["2003-10-21",15.6943,16.2327,15.6943,16.1697,9978200.0],["2003-10-22",15.4173,15.5212,15.0363,15.0961,19447400.0],["2003-10-23",15.0993,15.115,14.86,15.1119,9829000.0],["2003-10-24",14.9387,15.0238,14.7624,14.8317,6784200.0],["2003-10-27",14.8348,15.0332,14.7593,14.8065,5822600.0],["2003-10-28",14.8065,14.8978,14.6806,14.8758,7291200.0],["2003-10-29",14.8065,15.0489,14.5893,14.6396,7919800.0],["2003-10-30",14.6554,14.668,14.3185,14.5609,9186200.0],["2003-10-31",14.5641,14.8726,14.4822,14.7876,7511600.0],["2003-11-03",14.7876,14.8348,14.4854,14.5295,7465600.0],["2003-11-04",14.5295,14.7561,14.3594,14.6428,5206000.0],["2003-11-05",14.6428,14.7782,14.5609,14.7026,5311600.0],["2003-11-06",14.7026,14.7656,14.4224,14.6837,4098800.0],["2003-11-07",14.6837,14.7845,14.6239,14.6774,4161600.0],["2003-11-10",14.6711,14.7687,14.4822,14.5137,4558200.0],["2003-11-11",14.5169,14.6145,14.5011,14.5735,3454800.0],["2003-11-12",14.5767,14.7687,14.3122,14.6995,3076000.0],["2003-11-13",14.6995,15.0332,14.6995,14.9923,6175200.0],["2003-11-14",14.9923,15.178,14.9198,14.986,5968800.0],["2003-11-17",14.986,14.986,14.5893,14.7876,3969200.0],["2003-11-18",14.7656,14.7845,14.5011,14.52,5061200.0],["2003-11-19",14.498,14.6774,14.498,14.6491,4730400.0],["2003-11-20",14.5861,14.7971,14.5483,14.6271,5186600.0],["2003-11-21",14.6145,14.6302,14.4822,14.5641,3938600.0],["2003-11-24",14.5641,14.6208,14.4665,14.5735,4435200.0],["2003-11-25",14.5893,14.8915,14.5798,14.6806,5437600.0],["2003-11-26",14.7183,14.8191,14.5924,14.7656,4863200.0],["2003-11-28",14.7656,14.8097,14.668,14.7719,1272200.0],["2003-12-01",14.7876,14.8285,14.6963,14.7152,4563600.0],["2003-12-02",14.7561,15.1119,14.6869,15.0647,7635200.0],["2003-12-03",15.0678,15.093,14.8411,14.8726,5457200.0],["2003-12-04",14.8285,15.3512,14.8128,15.1654,8922800.0],["2003-12-05",15.1528,15.5621,15.1528,15.5023,8401600.0],["2003-12-08",15.4267,15.688,15.3984,15.6534,5372000.0],["2003-12-09",15.7101,15.7573,15.5621,15.6817,6545600.0],["2003-12-10",15.6817,15.8203,15.5999,15.7353,6905000.0],["2003-12-11",15.7416,15.7919,15.5684,15.7636,5506800.0],["2003-12-12",15.7699,16.0847,15.7573,16.0312,4930000.0],["2003-12-15",16.1001,16.1254,15.8441,15.8599,5378200.0],["2003-12-16",15.8631,16.1064,15.8599,15.9137,5606800.0],["2003-12-17",15.8789,15.9326,15.7841,15.9263,7219000.0],["2003-12-18",16.0369,17.0481,16.0337,16.6689,18616800.0],["2003-12-19",16.8206,16.9375,16.6847,16.789,9221800.0],["2003-12-22",16.8269,17.3009,16.7984,17.2693,10627400.0],["2003-12-23",17.2219,17.225,16.9154,17.0639,5282800.0],["2003-12-24",17.067,17.4399,17.0512,17.3672,3323400.0],["2003-12-26",17.3641,17.5316,17.3167,17.4684,1915600.0],["2003-12-29",17.5063,17.6264,17.4747,17.5916,4640400.0],["2003-12-30",17.5695,17.7717,17.4778,17.5505,4730000.0],["2003-12-31",17.5695,17.5695,17.1776,17.2914,4909400.0],["2004-01-02",17.2914,17.4115,17.2092,17.2724,3667000.0],["2004-01-05",17.1271,17.5568,17.0576,17.541,5984000.0],["2004-01-06",17.5537,17.6674,17.2377,17.3514,6237000.0],["2004-01-07",17.2724,17.2724,16.8395,16.9217,9240800.0],["2004-01-08",16.7479,17.0892,16.6784,17.0165,9339600.0],["2004-01-09",17.2535,17.4873,16.7194,17.0639,13982400.0],["2004-01-12",17.1271,17.1271,16.7795,16.8585,7300000.0],["2004-01-13",17.0165,17.0923,16.8743,16.9059,7284000.0],["2004-01-14",16.9849,17.0418,16.6689,16.8174,4697800.0],["2004-01-15",16.8901,17.0702,16.631,16.6499,5384400.0],["2004-01-16",16.672,17.1018,16.5994,17.0291,5289800.0],["2004-01-20",17.2535,17.6832,17.2219,17.579,8509400.0],["2004-01-21",17.5379,17.8697,17.4589,17.7117,6352000.0],["2004-01-22",17.7749,17.9044,17.4115,17.5632,7829400.0],["2004-01-23",18.1699,19.1084,18.1225,18.8872,24420800.0],["2004-01-26",18.9156,19.3391,18.7071,19.2948,13178000.0],["2004-01-27",19.2948,19.8605,19.2948,19.5919,19312400.0],["2004-01-28",19.5571,19.7467,19.4528,19.5445,13595200.0],["2004-01-29",19.5761,19.7025,19.3707,19.535,12227600.0],["2004-01-30",19.5097,19.5824,19.2443,19.3327,8319200.0],["2004-02-02",19.3359,19.6077,19.2917,19.4655,9218800.0],["2004-02-03",19.4655,19.5287,19.1653,19.4749,7229800.0],["2004-02-04",19.4339,19.674,19.3675,19.4907,7874200.0],["2004-02-05",19.4655,19.5192,19.0989,19.2285,8638200.0],["2004-02-06",19.2285,19.4623,19.2253,19.3454,6525800.0],["2004-02-09",19.4023,19.8415,19.3928,19.6329,6463000.0],["2004-02-10",19.6361,20.1796,19.6361,20.0532,10354800.0],["2004-02-11",19.9079,20.1259,19.8162,20.0564,7905800.0],["2004-02-12",20.0564,20.325,20.0343,20.2175,5018400.0],["2004-02-13",20.0027,20.3376,19.9584,20.2333,5774600.0],["2004-02-17",20.2365,20.3313,20.1196,20.246,7699000.0],["2004-02-18",20.246,20.2776,19.8541,19.9079,7200400.0],["2004-02-19",20.0501,20.2081,19.8289,20.0469,5663400.0],["2004-02-20",20.1291,20.1765,19.9142,19.9426,5891200.0],["2004-02-23",20.0149,20.0751,19.9135,20.0307,4947000.0],["2004-02-24",19.999,20.4428,19.9673,20.4332,6597400.0],["2004-02-25",20.3318,20.6139,20.3318,20.4301,6562600.0],["2004-02-26",20.6012,20.6298,20.4047,20.5252,6400600.0],["2004-02-27",20.2019,20.6139,20.2019,20.4396,4608000.0],["2004-03-01",20.5695,21.0766,20.5157,21.0671,5921400.0],["2004-03-02",20.9499,21.1559,20.9467,21.0323,6274000.0],["2004-03-03",20.9055,20.9087,20.5537,20.8484,5250600.0],["2004-03-04",20.728,20.8548,20.6329,20.7185,5117800.0],["2004-03-05",20.7185,21.0228,20.541,20.5981,6031600.0],["2004-03-08",20.6329,20.9023,20.6297,20.6424,3919200.0],["2004-03-09",20.5632,20.5917,20.3635,20.5315,4825400.0],["2004-03-10",20.4744,20.4744,19.9642,20.0307,49387800.0],["2004-03-11",19.9673,20.1575,19.7011,19.7011,5693200.0],["2004-03-12",19.8089,20.0117,19.587,19.8089,6626600.0],["2004-03-15",19.8564,20.1702,19.8532,19.8596,5402200.0],["2004-03-16",19.9737,19.9832,19.6884,19.812,4932200.0],["2004-03-17",19.812,20.5854,19.812,20.5283,5635600.0],["2004-03-18",20.4744,20.7597,20.3952,20.5949,6813400.0],["2004-03-19",20.5981,20.6931,20.1702,20.1765,6739400.0],["2004-03-22",20.11,20.2019,19.7011,19.7613,4967400.0],["2004-03-23",19.8723,19.9737,19.4634,19.6948,9613600.0],["2004-03-24",19.7835,20.0307,19.3366,19.3588,13512800.0],["2004-03-25",19.4951,19.5078,19.1972,19.3683,9090000.0],["2004-03-26",19.3176,19.6821,19.3049,19.4824,6952200.0],["2004-03-29",19.6029,19.6472,19.3144,19.4476,7083800.0],["2004-03-30",19.4476,20.2494,19.4476,20.1163,9335800.0],["2004-03-31",20.1258,20.3572,19.9103,20.2367,8422600.0],["2004-04-01",20.2367,20.2494,19.4729,19.6187,9476600.0],["2004-04-02",19.6663,19.7518,19.4571,19.5838,7120600.0],["2004-04-05",19.6504,19.6884,19.4254,19.5236,5821400.0],["2004-04-06",19.4444,19.5395,19.3239,19.4317,6010200.0],["2004-04-07",19.3493,19.5458,19.0514,19.2574,10902000.0],["2004-04-08",19.3556,19.5236,19.2542,19.4254,6237200.0],["2004-04-12",19.4666,19.9071,19.4412,19.8913,6363400.0],["2004-04-13",19.9388,20.0402,19.606,19.6631,6329600.0],["2004-04-14",19.5078,19.8025,19.4254,19.587,4921400.0],["2004-04-15",19.6187,19.9483,19.6092,19.8659,5619200.0],["2004-04-16",19.8723,20.3635,19.793,20.3318,6176600.0],["2004-04-19",20.316,20.5061,20.1227,20.1417,7143200.0],["2004-04-20",20.1417,20.2653,19.774,19.774,5362800.0],["2004-04-21",19.7772,19.7772,19.4602,19.5933,6310200.0],["2004-04-22",19.6377,20.4364,19.5712,20.2336,7040800.0],["2004-04-23",19.6662,19.9927,19.4476,19.5553,10111000.0],["2004-04-26",19.5934,19.8374,19.5553,19.6441,4652600.0],["2004-04-27",19.4349,20.0941,19.4349,19.793,8003000.0],["2004-04-28",19.6346,19.8501,19.3335,19.3335,7027600.0],["2004-04-29",19.3366,19.4888,18.3795,18.6615,9452200.0],["2004-04-30",18.6996,18.7978,18.0815,18.5506,11481800.0],["2004-05-03",18.5506,18.8802,18.4619,18.8802,6015200.0],["2004-05-04",18.8263,19.0292,18.5221,18.7566,5648000.0],["2004-05-05",18.4777,18.6425,17.9389,18.5062,17071800.0],["2004-05-06",18.3826,18.6203,18.1608,18.24,5775200.0],["2004-05-07",18.2559,18.3763,17.7329,17.7646,6574800.0],["2004-05-10",17.5903,17.66,17.3526,17.5776,9558400.0],["2004-05-11",17.6885,17.8755,17.4033,17.6315,8196800.0],["2004-05-12",17.6315,18.091,17.603,17.9706,10855800.0],["2004-05-13",17.9738,18.3383,17.9738,18.183,8488400.0],["2004-05-14",18.1861,18.3509,18.0277,18.1608,6048200.0],["2004-05-17",18.0435,18.3192,17.9516,18.1703,7052200.0],["2004-05-18",18.1703,18.1988,17.9421,18.0784,7808200.0],["2004-05-19",18.0784,18.2654,17.9738,18.0435,8592400.0],["2004-05-20",18.0467,18.2083,18.034,18.0403,4733600.0],["2004-05-21",18.1608,18.2242,17.9231,17.9389,7223400.0],["2004-05-24",17.9453,18.4936,17.7899,18.389,9507400.0],["2004-05-25",18.5094,18.7788,18.3921,18.6806,7795200.0],["2004-05-26",18.6901,18.8422,18.3509,18.4207,6535400.0],["2004-05-27",18.3826,18.3858,17.9072,18.034,9109000.0],["2004-05-28",18.0938,18.3641,18.0938,18.1796,4126600.0],["2004-06-01",18.4913,18.5644,18.1065,18.4086,6589200.0],["2004-06-02",18.3927,18.4531,18.0397,18.1701,5353800.0],["2004-06-03",18.2146,18.4086,17.868,17.868,5959000.0],["2004-06-04",18.0779,18.0906,17.8139,17.9252,7615200.0],["2004-06-07",17.9507,18.4627,17.8585,18.4181,7768000.0],["2004-06-08",18.6185,18.7075,18.2941,18.4118,7255200.0],["2004-06-09",18.2846,18.5072,18.0906,18.4181,7497600.0],["2004-06-10",18.5867,18.7457,18.5231,18.5708,5388400.0],["2004-06-14",18.5421,18.8188,18.4849,18.6662,7690800.0],["2004-06-15",18.8093,19.1082,18.7584,19.0541,7867400.0],["2004-06-16",19.4293,19.8078,19.3816,19.7887,13802600.0],["2004-06-17",19.7887,19.9699,19.6583,19.7251,6970600.0],["2004-06-18",19.7283,19.8427,19.4421,19.7219,6763600.0],["2004-06-21",19.7219,19.7632,19.5375,19.5534,4480600.0],["2004-06-22",19.582,19.6774,19.4166,19.5565,6321200.0],["2004-06-23",19.6996,20.1862,19.5756,20.113,8005400.0],["2004-06-24",20.1162,20.218,19.9509,19.9509,6433800.0],["2004-06-25",19.954,20.272,19.8904,20.1162,5337400.0],["2004-06-28",20.1162,20.1416,19.7791,19.8396,4722400.0],["2004-06-29",19.7919,20.0176,19.6678,19.8173,4856200.0],["2004-06-30",19.8205,20.2975,19.7823,20.1957,5657600.0],["2004-07-01",19.9063,20.2243,19.9063,20.1703,7034000.0],["2004-07-02",20.1448,20.3356,19.9699,20.218,4192000.0],["2004-07-06",20.2561,20.4024,20.0653,20.0653,8323000.0],["2004-07-07",20.2402,20.2402,19.9477,20.0208,5268800.0],["2004-07-08",20.0653,20.1671,19.7283,19.8459,5596800.0],["2004-07-09",19.8904,20.0335,19.7505,19.9699,5049400.0],["2004-07-12",19.9731,20.0272,19.6551,19.8396,3723800.0],["2004-07-13",19.8586,19.9191,19.5724,19.8173,3781800.0],["2004-07-14",19.7473,20.2466,19.7473,20.2148,5840400.0],["2004-07-15",20.2116,20.6663,20.0494,20.6282,7925000.0],["2004-07-16",20.6759,20.9239,20.5582,20.6409,8097400.0],["2004-07-19",20.6695,20.749,20.5264,20.6695,5935600.0],["2004-07-20",20.6695,20.7967,20.5105,20.7967,5997000.0],["2004-07-21",20.7967,21.102,20.3865,20.3992,9182200.0],["2004-07-22",20.3992,20.5137,20.0494,20.4342,8968400.0],["2004-07-23",20.4342,20.4342,20.0367,20.0367,7376200.0],["2004-07-26",20.0971,20.2657,19.636,19.8364,5170400.0],["2004-07-27",19.9063,20.4883,19.7982,20.3515,8601200.0],["2004-07-28",20.431,20.7808,20.431,20.5455,8703600.0],["2004-07-29",20.5487,20.7013,20.3165,20.59,6510800.0],["2004-07-30",20.5264,20.6663,20.3515,20.4533,6961800.0],["2004-08-02",20.4215,20.5868,20.1289,20.501,5117000.0],["2004-08-03",20.5264,20.7395,20.5201,20.5773,8796600.0],["2004-08-04",20.4119,20.59,20.0335,20.1512,6637800.0],["2004-08-05",20.1512,20.2816,19.9222,19.9986,7491000.0],["2004-08-06",19.9986,20.0304,19.2926,19.5629,7441400.0],["2004-08-09",19.5724,19.9699,19.5248,19.8205,5772200.0],["2004-08-10",19.8046,19.8809,19.5629,19.5883,7404000.0],["2004-08-11",19.3817,19.7092,19.334,19.3976,9932400.0],["2004-08-12",19.4007,19.477,19.0446,19.0637,8679800.0],["2004-08-13",19.0955,19.1972,18.9905,19.0796,6969800.0],["2004-08-16",19.1273,19.2322,19.0032,19.1241,6769200.0],["2004-08-17",19.1209,19.1241,18.6471,18.7329,10446000.0],["2004-08-18",18.7361,19.0986,18.7329,19.0796,8884400.0],["2004-08-19",19.0796,19.3117,18.9683,19.0446,9608400.0],["2004-08-20",19.3181,19.6329,19.3022,19.4548,10520800.0],["2004-08-23",19.4294,19.4389,19.1654,19.1909,5729400.0],["2004-08-24",19.2068,19.2926,18.9047,19.2417,6219200.0],["2004-08-25",19.3022,19.5375,19.299,19.4548,6149400.0],["2004-08-26",19.318,19.8046,19.1845,19.7664,6187000.0],["2004-08-27",19.636,19.8682,19.636,19.8014,4903400.0],["2004-08-30",19.804,19.9188,19.4276,19.5137,4171600.0],["2004-08-31",19.5615,19.8008,19.5615,19.7115,5092400.0],["2004-09-01",19.7912,20.1452,19.6891,20.0846,7845800.0],["2004-09-02",20.4131,20.4131,20.0368,20.1325,6583600.0],["2004-09-03",20.1325,20.6173,20.0719,20.5663,6506600.0],["2004-09-07",20.4929,20.4929,20.2122,20.41,4703400.0],["2004-09-08",20.3653,20.6109,20.1739,20.4419,3776200.0],["2004-09-09",20.4419,20.7895,20.4355,20.6651,6606000.0],["2004-09-10",20.6651,20.697,20.3398,20.512,4452600.0],["2004-09-13",20.5726,20.7895,20.5535,20.5982,5143000.0],["2004-09-14",20.5981,20.6524,20.394,20.4291,5315600.0],["2004-09-15",20.3238,20.7162,20.1452,20.512,5490400.0],["2004-09-16",20.512,20.6907,20.3876,20.5567,4236600.0],["2004-09-17",20.7162,21.0479,20.6428,21.0415,8297600.0],["2004-09-20",21.0511,21.2105,20.764,20.7927,10400000.0],["2004-09-21",20.7927,21.1786,20.6556,21.1627,9035400.0],["2004-09-22",21.1531,21.37,20.898,21.185,8719000.0],["2004-09-23",21.067,21.2839,20.815,21.2042,7627600.0],["2004-09-24",21.2042,21.4466,21.1531,21.2552,7360800.0],["2004-09-27",21.3541,21.5167,21.067,21.0702,8040000.0],["2004-09-28",21.3222,21.6411,21.2967,21.5805,8829400.0],["2004-09-29",21.5231,21.5773,21.2488,21.4434,10637000.0],["2004-09-30",21.4593,21.6156,21.3732,21.4689,7131400.0],["2004-10-01",21.37,21.8963,21.3254,21.7687,10110200.0],["2004-10-04",21.7687,21.9282,21.5773,21.6762,6270000.0],["2004-10-05",21.7847,21.9441,21.6156,21.6635,6567000.0],["2004-10-06",21.7847,22.1036,21.5614,22.0909,8065800.0],["2004-10-07",22.1515,22.2918,21.7432,21.8548,5758000.0],["2004-10-08",21.858,22.228,21.8166,22.0717,5532600.0],["2004-10-11",22.0717,22.0909,21.4849,21.689,6777600.0],["2004-10-12",21.3955,21.9186,21.2329,21.2329,7270600.0],["2004-10-13",21.0511,21.0638,20.6715,20.8023,11237400.0],["2004-10-14",21.0032,21.386,20.9968,21.1627,8416000.0],["2004-10-15",21.37,21.3828,21.0351,21.2903,6455800.0],["2004-10-18",21.2903,21.3923,20.8916,20.9043,5638000.0],["2004-10-19",20.6524,20.9458,20.6428,20.764,6964800.0],["2004-10-20",20.764,21.3541,20.764,21.3062,7861400.0],["2004-10-21",21.5295,21.6635,21.3923,21.5901,7904200.0],["2004-10-22",21.1787,21.4019,20.8119,20.9841,14542400.0],["2004-10-25",20.815,20.9458,20.5758,20.8278,8609000.0],["2004-10-26",20.831,21.016,20.6843,20.8884,9346600.0],["2004-10-27",20.8246,20.8916,19.9347,20.107,16117600.0],["2004-10-28",20.4674,20.4674,19.7146,19.7912,15232000.0],["2004-10-29",19.8167,20.142,19.7274,20.0751,7730000.0],["2004-11-01",20.2537,20.3908,19.7912,19.8645,8285800.0],["2004-11-02",19.9028,20.0846,19.4595,19.5233,11229200.0],["2004-11-03",20.3653,20.3781,19.7178,19.9826,13183800.0],["2004-11-04",20.0463,20.2473,19.8996,20.1325,9322800.0],["2004-11-05",20.2218,20.5726,20.1357,20.3047,8678200.0],["2004-11-08",20.2377,20.2505,19.8582,19.9188,9182400.0],["2004-11-09",19.9188,20.0974,19.7689,19.9762,10278800.0],["2004-11-10",20.0464,20.5599,19.9188,20.3845,10265600.0],["2004-11-11",20.3844,20.5631,20.2569,20.4706,6547200.0],["2004-11-12",20.461,20.9713,20.445,20.9394,7086600.0],["2004-11-15",20.9075,20.9458,20.2696,20.327,12708200.0],["2004-11-16",20.445,20.6492,20.4291,20.445,5856600.0],["2004-11-17",20.4451,20.7066,20.2696,20.5886,6741000.0],["2004-11-18",20.6938,20.9235,20.5886,20.8214,7371800.0],["2004-11-19",20.9011,21.134,20.7799,21.083,7658600.0],["2004-11-22",21.1117,21.2361,20.898,21.1468,5820200.0],["2004-11-23",21.1946,21.4051,21.016,21.083,9288200.0],["2004-11-24",21.067,21.4274,20.8119,21.4211,7324800.0],["2004-11-26",21.3541,21.6252,21.3413,21.3955,2182200.0],["2004-11-29",21.4338,21.4466,20.9203,21.0702,6023000.0],["2004-11-30",20.9873,21.2137,20.9171,20.9331,5258800.0],["2004-12-01",20.898,20.9235,20.1101,20.2951,11283000.0],["2004-12-02",20.0304,20.1101,19.5201,19.7912,15302000.0],["2004-12-03",19.7912,20.3079,19.7561,20.2441,12148200.0],["2004-12-06",20.3494,20.461,19.9762,20.209,8440600.0],["2004-12-07",20.209,20.2505,19.8103,19.855,11626000.0],["2004-12-08",19.855,20.0527,19.5615,19.8677,9558800.0],["2004-12-09",19.9188,20.1963,19.8199,20.1899,7774600.0],["2004-12-10",20.5886,20.5886,19.9539,20.091,6257000.0],["2004-12-13",20.1261,20.4419,20.1197,20.4387,6855000.0],["2004-12-14",20.5726,20.9394,20.5631,20.7576,7121800.0],["2004-12-15",20.78,21.1627,20.7002,21.0925,8227200.0],["2004-12-16",21.0511,21.1818,20.764,20.8916,6510400.0],["2004-12-17",20.8916,21.067,20.7863,20.9139,6689000.0],["2004-12-20",20.9165,21.2523,20.9165,21.1916,5226000.0],["2004-12-21",21.2235,21.4794,21.1244,21.4762,6274200.0],["2004-12-22",21.3739,21.489,21.0188,21.2331,9944200.0],["2004-12-23",21.2364,21.4795,21.1884,21.4411,5122800.0],["2004-12-27",21.4219,21.4251,21.0476,21.0668,7274800.0],["2004-12-28",21.0828,21.2491,21.0636,21.2108,6560600.0],["2004-12-29",21.3995,21.5594,21.1788,21.4347,5860400.0],["2004-12-30",21.3995,21.4187,21.2875,21.4155,4639000.0],["2004-12-31",21.4155,21.5242,21.4091,21.4155,3272200.0],["2005-01-03",21.3675,21.3675,20.5198,20.5518,10130600.0],["2005-01-04",20.6798,20.7949,20.3855,20.3951,8614400.0],["2005-01-05",20.3951,20.635,20.3183,20.4591,8224600.0],["2005-01-06",20.4271,20.9709,20.4079,20.8589,9059200.0],["2005-01-07",20.7437,20.7437,20.1968,20.3215,8865800.0],["2005-01-10",20.4559,20.6798,20.3407,20.4463,8187800.0],["2005-01-11",20.3279,20.5294,20.2799,20.3023,6664400.0],["2005-01-12",20.3023,20.507,20.2128,20.4815,17020000.0],["2005-01-13",20.5774,20.7981,20.4591,20.5358,8252000.0],["2005-01-14",20.5358,20.667,20.3919,20.5934,6466600.0],["2005-01-18",20.8717,20.9805,20.5678,20.6318,8354000.0],["2005-01-19",20.635,20.9005,20.6254,20.7437,7097600.0],["2005-01-20",20.4974,20.8653,20.3919,20.6382,8724600.0],["2005-01-21",20.8173,21.0988,20.6734,20.6798,13477400.0],["2005-01-24",20.8557,21.2523,20.8525,21.0476,15933200.0],["2005-01-25",21.2396,21.5946,21.0636,21.2651,14764200.0],["2005-01-26",21.2715,21.4955,21.1724,21.4091,11585800.0],["2005-01-27",21.4475,21.7034,21.3451,21.5978,9123800.0],["2005-01-28",21.5178,21.5594,21.1692,21.4475,8415400.0],["2005-01-31",21.2395,21.9049,21.1532,21.7641,10706600.0],["2005-02-01",21.7641,22.0168,21.6106,21.8569,7533600.0],["2005-02-02",21.8633,22.4711,21.8601,22.4295,13925800.0],["2005-02-03",22.3751,22.5766,22.0936,22.5126,9727800.0],["2005-02-04",22.6534,22.8645,22.4167,22.583,7210400.0],["2005-02-07",22.583,22.6534,22.0456,22.3015,8289200.0],["2005-02-08",22.2631,22.6438,22.1224,22.5414,6448800.0],["2005-02-09",22.5414,22.9061,22.3623,22.4966,10011200.0],["2005-02-10",22.6566,23.5138,22.599,23.3571,10760200.0],["2005-02-11",23.4275,23.7218,23.3731,23.4914,9304200.0],["2005-02-14",23.4595,23.5586,23.1716,23.3091,5936600.0],["2005-02-15",23.2388,23.5074,22.9988,23.2292,7247000.0],["2005-02-16",23.2324,23.7505,23.1908,23.6354,8144000.0],["2005-02-17",23.7409,23.8081,23.1524,23.1524,8487600.0],["2005-02-18",23.2004,23.7026,23.0948,23.5202,9585000.0],["2005-02-22",23.6546,23.693,23.2452,23.2516,7847800.0],["2005-02-23",23.2228,23.6994,23.2228,23.6994,5907200.0],["2005-02-24",23.8305,23.9681,23.3795,23.9585,8550800.0],["2005-02-25",23.8785,24.2719,23.7729,24.176,7303200.0],["2005-02-28",24.1214,24.4165,22.9218,24.2016,14485600.0],["2005-03-01",24.1054,24.2465,23.7686,23.8905,10356600.0],["2005-03-02",23.7526,24.3716,23.7526,24.3171,13881400.0],["2005-03-03",24.3941,24.8945,24.3748,24.8335,12681800.0],["2005-03-04",24.8111,25.1222,24.6443,25.0196,11406800.0],["2005-03-07",24.6988,24.8271,24.2818,24.6315,8523000.0],["2005-03-08",24.5384,24.8335,24.2498,24.3781,8365600.0],["2005-03-09",24.4422,24.5384,23.6307,23.6531,8986800.0],["2005-03-10",23.5729,23.5922,23.079,23.4607,13990000.0],["2005-03-11",23.3195,23.6756,23.1559,23.3356,9355200.0],["2005-03-14",23.3356,23.4607,22.8608,23.4029,9476400.0],["2005-03-15",23.4029,23.7044,22.9506,22.9506,7530800.0],["2005-03-16",22.8705,23.3773,22.7903,23.1912,8530400.0],["2005-03-17",23.3676,23.3997,22.832,22.9603,9180800.0],["2005-03-18",22.9603,23.2522,22.8833,23.0276,11312800.0],["2005-03-21",23.0276,23.2201,22.5401,22.8288,7098400.0],["2005-03-22",23.0052,23.528,22.941,22.941,10597800.0],["2005-03-23",22.7422,22.8352,22.2739,22.3893,12586800.0],["2005-03-24",22.5016,22.7325,22.3893,22.4631,5844800.0],["2005-03-28",22.4663,22.8448,22.4535,22.7101,6819400.0],["2005-03-29",22.7101,22.9314,21.9723,21.9723,9910600.0],["2005-03-30",22.0044,22.2803,21.6227,22.245,12143600.0],["2005-03-31",22.5176,22.848,22.4823,22.6074,9971800.0],["2005-04-01",22.8063,22.9988,22.5818,22.9731,7097000.0],["2005-04-04",23.1592,23.3997,22.6395,22.9346,9830200.0],["2005-04-05",22.7261,22.9827,22.4695,22.7133,7936600.0],["2005-04-06",22.8384,23.1944,22.678,23.1335,8901800.0],["2005-04-07",23.3676,23.4061,22.6588,22.7806,9693000.0],["2005-04-08",22.7839,22.925,22.4086,22.4278,6289800.0],["2005-04-11",22.3861,22.7101,22.2065,22.5818,6842600.0],["2005-04-12",22.5337,22.6139,22.0686,22.3091,7768800.0],["2005-04-13",22.3733,22.6908,22.0204,22.1327,10335200.0],["2005-04-14",22.261,22.4599,22.0044,22.1327,9377000.0],["2005-04-15",22.2129,22.3701,21.4591,21.4655,11606000.0],["2005-04-18",21.5072,21.7959,21.4623,21.581,8817400.0],["2005-04-19",21.7799,22.0846,21.6516,21.905,7074800.0],["2005-04-20",22.0846,22.2129,21.6612,21.6837,8239600.0],["2005-04-21",21.812,22.5369,21.7189,22.5369,7584600.0],["2005-04-22",22.5369,22.9731,22.3348,22.7486,9349800.0],["2005-04-25",22.9346,23.0918,22.832,22.9988,6564600.0],["2005-04-26",22.9988,23.095,22.4599,22.4599,9220800.0],["2005-04-27",22.3733,22.4182,21.9274,22.0076,12011600.0],["2005-04-28",22.0108,22.075,21.6612,21.9435,10487200.0],["2005-04-29",22.1327,22.261,21.7574,21.9435,9139400.0],["2005-05-02",21.9435,22.3733,21.8697,22.3508,7269200.0],["2005-05-03",22.2546,22.2578,21.6259,21.6772,8176200.0],["2005-05-04",21.7959,21.9852,21.4206,21.9627,13832600.0],["2005-05-05",22.0942,22.4406,22.0108,22.2289,8532200.0],["2005-05-06",22.3989,22.5882,22.1616,22.1648,5532800.0],["2005-05-09",22.2289,22.6074,22.1487,22.6042,5776000.0],["2005-05-10",22.4791,22.585,22.1006,22.107,7138600.0],["2005-05-11",22.0429,22.2546,21.7959,22.1006,7001600.0],["2005-05-12",22.0525,22.0557,20.9234,21.0197,15578400.0],["2005-05-13",21.0742,21.2282,20.8304,21.0132,13568400.0],["2005-05-16",21.01,21.1672,20.7278,20.8978,17567200.0],["2005-05-17",20.8978,21.0742,20.8529,21.0261,11959000.0],["2005-05-18",21.1961,21.3468,20.8368,20.9844,11565800.0],["2005-05-19",21.0485,21.4912,20.9298,21.4912,7117600.0],["2005-05-20",21.4431,21.6965,21.1608,21.1608,7894000.0],["2005-05-23",21.4848,21.5425,21.2121,21.427,7004200.0],["2005-05-24",21.4912,21.6163,21.3533,21.4527,6157200.0],["2005-05-25",21.427,21.8697,21.1768,21.7478,7862400.0],["2005-05-26",21.8697,21.8697,21.5714,21.7606,6458600.0],["2005-05-27",21.8119,22.1071,21.7638,22.0397,5355000.0],["2005-05-31",22.0397,22.0846,21.6516,21.9306,5491200.0],["2005-06-01",22.0076,22.5689,22.0076,22.2418,9343000.0],["2005-06-02",22.3925,22.6074,22.1327,22.4246,6745000.0],["2005-06-03",22.7582,22.9827,22.6844,22.8127,7767200.0],["2005-06-06",22.9382,22.9993,22.5264,22.7966,5100000.0],["2005-06-07",22.7613,22.9575,22.6294,22.6615,5340800.0],["2005-06-08",22.5039,23.128,22.491,22.8513,8788800.0],["2005-06-09",22.9865,23.6009,22.8739,23.5366,8066600.0],["2005-06-10",23.5334,23.7103,23.2921,23.5655,6614200.0],["2005-06-13",23.5494,23.72,23.3532,23.6942,5211600.0],["2005-06-14",23.7264,23.8873,23.5913,23.7264,5900400.0],["2005-06-15",23.8004,24.0385,23.6331,24.0288,6748600.0],["2005-06-16",24.1285,24.3441,24.0803,24.3441,7657600.0],["2005-06-17",24.6433,24.6722,24.0964,24.595,11781000.0],["2005-06-20",24.595,24.7462,24.4406,24.5918,8145800.0],["2005-06-21",24.5918,24.595,24.2122,24.2476,7675400.0],["2005-06-22",24.3055,24.6047,24.2218,24.5982,7885000.0],["2005-06-23",24.6047,25.0873,24.4342,24.5436,8176800.0],["2005-06-24",24.772,24.8267,24.4824,24.5982,7714000.0],["2005-06-27",24.7913,25.2385,24.7881,25.1516,10129200.0],["2005-06-28",24.8395,25.0294,24.6272,24.6272,11815200.0],["2005-06-29",24.579,24.8846,24.3891,24.6851,8659800.0],["2005-06-30",24.4503,24.9296,24.3923,24.4309,7330000.0],["2005-07-01",24.4663,24.6915,24.3666,24.6465,5507600.0],["2005-07-05",24.7269,25.38,24.7269,25.3575,7329200.0],["2005-07-06",25.4154,25.5763,24.9007,25.0004,6807200.0],["2005-07-07",24.9489,25.1452,24.6658,25.1452,8297600.0],["2005-07-08",25.0937,25.4443,24.8202,24.9232,6936400.0],["2005-07-11",24.9232,25.3189,24.6176,25.2771,6305200.0],["2005-07-12",25.3124,25.5023,25.1258,25.3864,6818400.0],["2005-07-13",25.3897,25.5666,25.0937,25.2835,6236600.0],["2005-07-14",25.2835,25.4154,24.2444,24.5468,15821200.0],["2005-07-15",24.6755,24.7269,24.2958,24.3891,7061000.0],["2005-07-18",24.3763,24.5596,24.0803,24.3924,6826600.0],["2005-07-19",24.3956,25.187,24.3956,25.1516,9082600.0],["2005-07-20",25.0937,25.38,24.9071,25.2385,8011800.0],["2005-07-21",25.2385,25.3993,24.846,25.0808,9973200.0],["2005-07-22",25.721,26.506,25.6406,26.4706,17875400.0],["2005-07-25",26.4706,27.5516,26.4159,27.3071,16069200.0],["2005-07-26",26.9918,27.5838,26.9854,27.3875,10181800.0],["2005-07-27",27.3939,27.4808,27.024,27.336,7760600.0],["2005-07-28",27.4422,27.5065,26.9918,27.2492,8807200.0],["2005-07-29",27.3553,27.3746,26.8985,26.9403,6487400.0],["2005-08-01",27.0722,27.5065,27.0722,27.2556,7013600.0],["2005-08-02",27.4679,27.899,27.3618,27.899,9214000.0],["2005-08-03",28.0631,28.0631,27.7285,27.9087,8406000.0],["2005-08-04",27.7157,28.0567,27.7157,27.7832,8493400.0],["2005-08-05",27.8604,27.9891,27.3714,27.5966,7560400.0],["2005-08-08",27.7896,27.9569,27.5677,27.7414,8722400.0],["2005-08-09",27.7414,27.7961,27.5065,27.6095,4553600.0],["2005-08-10",27.6835,28.2465,27.4808,27.9955,8278200.0],["2005-08-11",28.0856,28.2465,27.7961,28.0631,7123200.0],["2005-08-12",28.0985,28.1661,27.4712,27.6738,6142000.0],["2005-08-15",27.677,27.735,27.2588,27.4004,5795600.0],["2005-08-16",27.4004,27.5516,26.8599,26.8792,6836200.0],["2005-08-17",26.9114,27.0722,26.2132,26.2969,10046800.0],["2005-08-18",26.1393,26.5189,26.0267,26.2551,9417400.0],["2005-08-19",26.5897,26.6797,26.3226,26.5478,6201800.0],["2005-08-22",26.6701,26.8277,26.0878,26.3419,6214400.0],["2005-08-23",26.5092,26.609,26.0138,26.4288,7056800.0],["2005-08-24",26.5092,26.9275,26.358,26.5993,7527600.0],["2005-08-25",26.5253,26.5414,26.2004,26.4771,6731200.0],["2005-08-26",26.4835,26.6411,26.2905,26.4063,7778600.0],["2005-08-29",26.847,27.04,26.5671,26.7151,11617200.0],["2005-08-30",26.9918,27.5483,26.9467,26.9725,13650000.0],["2005-08-31",27.1044,28.0728,27.0336,27.7414,13607000.0],["2005-09-01",27.7414,28.2079,27.365,27.9441,9641000.0],["2005-09-02",27.9473,27.9473,27.0346,27.0346,8214000.0],["2005-09-06",27.3249,27.6151,26.8637,27.4474,8709400.0],["2005-09-07",27.4507,27.5055,27.0056,27.1733,6608800.0],["2005-09-08",27.1765,27.341,26.8089,26.8637,7147600.0],["2005-09-09",27.0604,27.5571,26.9701,27.4764,7866800.0],["2005-09-12",27.3958,27.399,26.7541,26.8315,10950400.0],["2005-09-13",26.8476,27.0185,26.509,26.5154,7668800.0],["2005-09-14",26.6702,26.9379,26.4767,26.7186,6744000.0],["2005-09-15",26.7831,26.9895,26.251,26.7573,8950000.0],["2005-09-16",26.8411,26.9121,26.509,26.8186,10028400.0],["2005-09-19",27.0895,27.7731,27.0508,27.5313,9601200.0],["2005-09-20",27.5345,27.6506,27.054,27.2733,7525600.0],["2005-09-21",27.5732,27.5732,27.0411,27.2443,8850000.0],["2005-09-22",27.4603,27.6538,26.9637,27.2281,12510200.0],["2005-09-23",27.2281,27.2507,26.638,26.7508,8923400.0],["2005-09-26",26.6218,27.154,26.5896,27.0669,9331200.0],["2005-09-27",26.9927,27.183,26.7283,27.183,7220200.0],["2005-09-28",27.2507,27.3958,26.9927,27.3475,7659400.0],["2005-09-29",27.3603,27.5151,27.0733,27.4893,6570600.0],["2005-09-30",27.4442,27.57,27.1024,27.212,5928400.0],["2005-10-03",27.2152,27.5087,26.8444,26.9056,7014800.0],["2005-10-04",26.9056,26.9443,26.0962,26.0962,11669000.0],["2005-10-05",26.0962,26.1607,25.219,25.3093,15204200.0],["2005-10-06",25.3125,25.764,24.9288,25.3319,22043800.0],["2005-10-07",25.735,25.8285,25.5479,25.7576,15086200.0],["2005-10-10",25.8317,25.9672,25.4963,25.7995,10013800.0],["2005-10-11",26.0414,26.4928,26.0252,26.0865,7912000.0],["2005-10-12",26.0091,26.3284,25.7608,25.9704,9735600.0],["2005-10-13",25.7995,25.8608,24.9352,25.5705,12718000.0],["2005-10-14",25.5899,26.7186,25.4738,26.7057,13960600.0],["2005-10-17",26.9121,27.0475,26.5186,26.538,10710000.0],["2005-10-18",26.4445,26.7734,25.6286,25.6673,15813200.0],["2005-10-19",25.735,26.4767,25.1287,26.4509,15670400.0],["2005-10-20",26.38,26.5283,25.6544,25.9865,14949200.0],["2005-10-21",25.6382,26.0478,25.3512,25.8027,22528000.0],["2005-10-24",25.8027,26.596,25.7318,26.4896,9536600.0],["2005-10-25",26.509,27.7087,26.3445,27.628,15583800.0],["2005-10-26",27.6603,28.7116,27.5022,28.1053,21327800.0],["2005-10-27",28.173,28.3633,27.6571,27.7957,14208400.0],["2005-10-28",27.8763,28.9857,27.6055,28.8245,15716200.0],["2005-10-31",28.7439,29.4533,28.6052,29.2727,16035200.0],["2005-11-01",29.2727,29.4211,28.9664,29.3147,14581000.0],["2005-11-02",29.234,30.3434,29.1695,30.2305,14621600.0],["2005-11-03",30.2467,30.9013,30.2467,30.524,15604600.0],["2005-11-04",30.524,30.5272,29.6114,29.7339,15251800.0],["2005-11-07",29.6855,30.1499,29.5468,29.9403,12778800.0],["2005-11-08",29.7017,30.3886,29.5727,30.0242,9494800.0],["2005-11-09",30.0241,30.6175,29.7339,29.9951,14418200.0],["2005-11-10",29.8145,29.9274,29.205,29.3469,20310000.0],["2005-11-11",29.276,29.8629,29.076,29.6823,9383600.0],["2005-11-14",29.7758,30.3402,29.7629,30.2434,11322400.0],["2005-11-15",30.2434,30.9691,29.9048,29.9919,15269600.0],["2005-11-16",30.1209,30.7143,30.0887,30.5917,13121400.0],["2005-11-17",30.7627,30.8336,30.2306,30.6788,11075400.0],["2005-11-18",30.7498,30.7498,30.3273,30.653,9736400.0],["2005-11-21",30.6949,31.0335,30.5692,31.0303,10784200.0],["2005-11-22",30.9594,31.6044,30.7562,31.485,11407800.0],["2005-11-23",31.1206,31.785,30.6433,31.3625,10039400.0],["2005-11-25",31.3302,31.4625,31.0819,31.2915,2285000.0],["2005-11-28",31.04,31.1367,30.2531,30.2531,9701000.0],["2005-11-29",30.3402,30.782,30.1693,30.4595,9612800.0],["2005-11-30",30.4595,31.269,30.4369,30.8723,8767200.0],["2005-12-01",31.1367,31.6495,30.7659,31.5882,9872800.0],["2005-12-02",31.7173,32.1107,31.4593,31.9236,9246200.0],["2005-12-05",32.1176,32.221,31.5294,31.7491,8141800.0],["2005-12-06",31.5972,32.1628,31.4615,31.7459,8244800.0],["2005-12-07",31.8493,31.9592,31.1771,31.4906,11295400.0],["2005-12-08",31.7524,32.5991,31.6716,32.528,10912800.0],["2005-12-09",32.2371,32.4084,31.8331,32.263,8736400.0],["2005-12-12",32.3987,32.5603,32.0174,32.4827,6217400.0],["2005-12-13",32.5635,33.2422,32.3147,32.3502,10129000.0],["2005-12-14",32.3535,33.281,32.2856,33.2487,11310000.0],["2005-12-15",33.2067,33.2067,32.3987,32.6863,9263400.0],["2005-12-16",32.8512,32.8673,32.2533,32.2921,9683200.0],["2005-12-19",32.2921,32.3858,31.5681,31.6554,9982800.0],["2005-12-20",31.6554,32.3082,31.6554,32.0464,6225400.0],["2005-12-21",32.1272,32.431,32.0755,32.3018,5927400.0],["2005-12-22",32.4795,32.5021,31.9592,32.166,5596800.0],["2005-12-23",31.8816,32.4213,31.6037,32.3664,4756600.0],["2005-12-27",31.9947,32.082,30.9703,31.3807,8294000.0],["2005-12-28",31.4647,32.0594,31.3807,31.775,6328600.0],["2005-12-29",31.7103,31.9721,31.2805,31.3161,6096200.0],["2005-12-30",31.2029,31.8267,30.9573,31.3968,5194600.0],["2006-01-03",31.9463,33.4103,31.8009,33.4038,12823400.0],["2006-01-04",33.4038,33.9338,33.0774,33.8498,12854200.0],["2006-01-05",33.853,34.0114,33.2681,33.6753,14754400.0],["2006-01-06",33.9338,34.7385,33.8368,34.7353,8610200.0],["2006-01-09",34.6739,34.8646,34.0792,34.257,8638400.0],["2006-01-10",34.4994,35.317,34.2828,34.6319,11065400.0],["2006-01-11",34.6319,34.968,33.8433,34.661,10035400.0],["2006-01-12",34.7741,35.065,33.9532,34.0663,11623600.0],["2006-01-13",34.0695,34.8387,34.0146,34.6706,8119600.0],["2006-01-17",35.2912,35.4689,35.065,35.065,8847400.0],["2006-01-18",35.3558,35.3558,34.7547,35.2621,10673400.0],["2006-01-19",34.9357,37.2787,34.9357,37.1236,18956800.0],["2006-01-20",37.9251,39.5798,37.8475,39.5087,33200200.0],["2006-01-23",39.8318,41.0017,39.1532,40.7206,21525000.0],["2006-01-24",40.4814,40.4814,39.8157,39.9417,18992800.0],["2006-01-25",40.3295,40.3295,38.4712,39.0077,18524000.0],["2006-01-26",38.8623,40.2326,38.1771,40.1841,14055800.0],["2006-01-27",40.6883,41.312,40.1033,41.1633,16341600.0],["2006-01-30",41.1957,42.5789,41.1957,42.2234,16296200.0],["2006-01-31",42.0165,42.0165,41.0793,41.1892,15323200.0],["2006-02-01",41.3669,41.716,39.7058,39.8189,12691400.0],["2006-02-02",39.8318,40.3457,38.7847,39.4666,14865800.0],["2006-02-03",39.5474,40.3005,38.6199,39.5604,12577400.0],["2006-02-06",40.2164,40.7852,39.6121,40.3069,11981600.0],["2006-02-07",39.9934,39.9934,37.7635,37.9735,16325200.0],["2006-02-08",38.1998,38.7815,37.4112,38.5294,17756400.0],["2006-02-09",38.7847,39.0368,37.3369,37.5276,13823400.0],["2006-02-10",37.589,38.7847,36.7616,38.5553,18237400.0],["2006-02-13",38.7169,38.8946,37.7861,38.1028,12781200.0],["2006-02-14",37.2949,37.9089,37.1171,37.1236,18526400.0],["2006-02-15",37.4532,37.4532,35.889,36.4061,19058800.0],["2006-02-16",36.8424,37.7053,36.7649,36.8521,18108200.0],["2006-02-17",37.0396,37.4855,36.4288,36.9975,15123200.0],["2006-02-21",37.4823,38.4518,37.4823,38.3,13985800.0],["2006-02-22",38.1351,38.1351,37.5179,37.8184,9212200.0],["2006-02-23",36.5516,38.2353,36.5516,37.7796,10217200.0],["2006-02-24",38.3775,38.8073,38.1351,38.2612,8976000.0],["2006-02-27",38.1996,38.2612,37.2993,37.3673,8649400.0],["2006-02-28",37.3414,37.6199,37.0175,37.2442,11207400.0],["2006-03-01",37.6167,38.2353,37.445,38.2353,9298600.0],["2006-03-02",38.7016,39.4562,38.4037,39.3235,13458600.0],["2006-03-03",39.1615,39.9161,39.0579,39.5825,8180400.0],["2006-03-06",39.4303,39.4336,37.9082,38.0021,12622600.0],["2006-03-07",37.892,37.9244,36.9852,37.1957,14757000.0],["2006-03-08",37.1957,37.8175,36.7261,37.5843,14293000.0],["2006-03-09",37.8304,37.9891,37.0467,37.1633,10099800.0],["2006-03-10",37.1471,38.1349,36.8427,37.8499,10094600.0],["2006-03-13",38.0377,38.1543,37.5033,37.9147,11747000.0],["2006-03-14",37.9891,39.032,37.594,39.0093,9847200.0],["2006-03-15",38.8636,39.1777,38.4069,39.0384,9356000.0],["2006-03-16",38.9931,40.321,38.8636,40.0943,12132800.0],["2006-03-17",39.8352,40.4181,39.6473,39.9161,12266000.0],["2006-03-20",39.8416,40.5962,38.9186,39.0644,12864600.0],["2006-03-21",38.8701,39.8255,38.6693,39.0935,11905800.0],["2006-03-22",39.0935,39.8578,38.5494,38.896,10579000.0],["2006-03-23",39.0287,40.0262,39.0061,39.8416,10487400.0],["2006-03-24",39.887,40.0036,39.2684,39.5696,8368200.0],["2006-03-27",39.5696,40.0165,39.1453,39.819,8770000.0],["2006-03-28",40.2238,40.7258,40.0942,40.3469,10740600.0],["2006-03-29",40.4181,41.0853,40.3372,41.0658,10560400.0],["2006-03-30",41.1306,41.5646,40.9363,41.529,9577600.0],["2006-03-31",41.2116,41.2731,40.4667,40.9913,10456000.0],["2006-04-03",41.5354,42.7467,41.1306,41.2278,13558800.0],["2006-04-04",41.0496,42.3257,41.0173,42.2965,11098400.0],["2006-04-05",42.4261,43.0738,41.8787,43.0738,11308400.0],["2006-04-06",43.1386,43.362,42.3872,42.9442,12400600.0],["2006-04-07",42.9119,43.0738,41.6391,41.7945,12555400.0],["2006-04-10",42.5491,42.7499,41.5192,41.882,8714000.0],["2006-04-11",42.167,42.1734,40.444,40.6124,10331000.0],["2006-04-12",40.7744,40.8067,39.874,39.9712,8215100.0],["2006-04-13",39.5437,40.2821,39.1227,40.1914,8229400.0],["2006-04-17",40.729,40.9557,40.3857,40.5477,6708000.0],["2006-04-18",40.9363,41.882,40.878,41.7654,10659000.0],["2006-04-19",41.7654,43.8834,41.6553,43.8834,11893200.0],["2006-04-20",44.2397,44.5376,42.9378,44.0907,16796300.0],["2006-04-21",44.9522,44.9522,43.6956,44.3757,11307700.0],["2006-04-24",44.4664,44.5895,43.8511,44.4794,8310100.0],["2006-04-25",44.8485,45.3343,43.4818,44.5312,10425500.0],["2006-04-26",44.6931,45.7619,44.2591,44.4146,11439300.0],["2006-04-27",43.8834,45.1271,42.7953,43.8834,10362100.0],["2006-04-28",44.3563,45.3408,44.3174,44.7838,7240600.0],["2006-05-01",45.1141,46.4031,44.9198,46.0857,8390500.0],["2006-05-02",46.6557,47.582,46.0857,47.5237,8122800.0],["2006-05-03",47.4136,47.4136,46.4225,47.0573,9413800.0],["2006-05-04",46.3124,47.0184,44.855,46.3513,10350400.0],["2006-05-05",46.7658,46.9083,45.8784,46.2865,7562600.0],["2006-05-08",45.9238,46.1375,45.1724,45.9756,6095600.0],["2006-05-09",46.0533,46.8436,45.859,46.4938,5419900.0],["2006-05-10",46.4096,47.3229,46.2023,47.3229,7363500.0],["2006-05-11",47.9317,48.4175,46.1505,46.3189,8240200.0],["2006-05-12",45.9756,46.1958,44.4988,44.5959,9011500.0],["2006-05-15",43.4171,44.4923,42.7823,43.3976,10472100.0],["2006-05-16",43.9482,43.9741,42.6528,43.3847,8830800.0],["2006-05-17",42.9119,43.6308,42.1151,42.7046,9592000.0],["2006-05-18",42.7694,43.0738,41.7136,41.7136,10686800.0],["2006-05-19",41.7071,42.3289,40.5023,41.8431,14276400.0],["2006-05-22",40.8845,41.5905,39.8351,41.1176,13175100.0],["2006-05-23",41.7459,42.9054,41.3508,41.3703,11768800.0],["2006-05-24",40.8715,41.9662,40.0619,40.9428,13045800.0],["2006-05-25",41.6164,42.4584,41.1112,42.2706,9545600.0],["2006-05-26",41.9403,42.439,41.7265,42.2771,6324700.0],["2006-05-30",42.8147,42.8406,41.5322,41.5322,8234900.0],["2006-05-31",41.5257,42.4714,41.163,42.4714,9757900.0],["2006-06-01",42.0698,42.4585,41.2925,42.2317,8289800.0],["2006-06-02",42.6528,43.0997,42.0957,42.8665,7621100.0],["2006-06-05",43.3175,43.3175,41.0397,41.0592,9900600.0],["2006-06-06",41.0592,42.1949,40.7477,41.507,9607700.0],["2006-06-07",40.9813,41.1436,39.2356,39.2681,11481500.0],["2006-06-08",38.418,39.0994,37.3083,39.0799,19744800.0],["2006-06-09",39.2681,39.4173,37.9831,38.4309,11717900.0],["2006-06-12",38.7749,38.7749,36.6852,36.7177,9907300.0],["2006-06-13",36.2115,37.4575,35.0434,35.4133,16097400.0],["2006-06-14",35.5301,36.5814,35.5301,36.5425,12374300.0],["2006-06-15",36.9708,38.5477,36.7307,38.3076,13384600.0],["2006-06-16",38.113,38.2557,37.2499,37.8015,10476400.0],["2006-06-19",37.7041,37.7106,36.1985,36.2829,9622700.0],["2006-06-20",36.6009,36.9578,35.3289,35.3744,9771600.0],["2006-06-21",35.5042,36.6982,35.3744,36.2764,14418900.0],["2006-06-22",36.2699,37.4964,36.2115,37.1265,14463800.0],["2006-06-23",37.8339,38.7943,37.5224,38.2233,11364200.0],["2006-06-26",38.3855,38.8722,37.8079,38.8203,6642400.0],["2006-06-27",38.9371,39.6315,38.4699,38.71,9245900.0],["2006-06-28",38.7814,39.3914,38.5023,39.3784,8564800.0],["2006-06-29",39.9689,41.6562,39.8002,41.6108,10052800.0],["2006-06-30",41.8055,42.5648,41.5264,42.2533,7720000.0],["2006-07-03",42.117,42.448,42.0002,42.409,3716900.0],["2006-07-05",42.3766,42.3766,41.0592,42.0975,7484900.0],["2006-07-06",42.104,42.8243,41.3382,41.5329,7241400.0],["2006-07-07",41.8574,42.3701,40.5789,40.7217,6736600.0],["2006-07-10",41.1436,41.9483,40.7866,41.2085,6086000.0],["2006-07-11",41.3966,43.4408,41.3966,43.363,8813900.0],["2006-07-12",43.363,43.9665,42.9931,43.5057,9762400.0],["2006-07-13",43.5771,43.934,42.9606,42.9801,9142300.0],["2006-07-14",43.5122,44.2066,42.3636,44.1741,8858700.0],["2006-07-17",43.7523,43.7653,41.189,41.3902,12011900.0],["2006-07-18",41.8509,42.2792,39.956,40.6569,13449700.0],["2006-07-19",40.8191,41.9612,40.5141,41.6887,9386600.0],["2006-07-20",42.0196,42.104,39.8132,40.0144,10514500.0],["2006-07-21",40.9878,41.0462,39.015,39.8781,19892700.0],["2006-07-24",40.0728,41.8444,39.8716,41.8379,11433400.0],["2006-07-25",42.1754,42.8243,41.6822,42.7075,9214700.0],["2006-07-26",42.4739,43.5512,41.7471,43.337,10320600.0],["2006-07-27",43.7913,44.3883,42.5518,43.2851,9163600.0],["2006-07-28",43.2916,43.4798,41.7276,42.3441,7723100.0],["2006-07-31",42.4544,43.9016,42.4544,43.3824,7712700.0],["2006-08-01",43.3175,43.986,42.5064,43.363,5970300.0],["2006-08-02",43.7653,44.4857,42.8698,43.668,10112800.0],["2006-08-03",43.1488,43.9925,42.7789,43.6291,7013100.0],["2006-08-04",43.7588,44.0963,42.091,42.2792,7947200.0],["2006-08-07",42.701,43.3175,41.825,42.9866,8270500.0],["2006-08-08",42.9931,43.5122,42.0326,42.2273,5914900.0],["2006-08-09",42.5712,42.8308,41.7601,41.9418,8002400.0],["2006-08-10",41.8898,42.0261,41.1111,41.7406,6558500.0],["2006-08-11",41.6627,42.1754,41.1046,41.507,5298800.0],["2006-08-14",41.2084,41.5135,40.3713,40.6763,5686400.0],["2006-08-15",40.8905,41.3902,40.5076,41.2474,5434000.0],["2006-08-16",41.2084,42.1559,40.7412,41.163,7196500.0],["2006-08-17",40.5919,41.0851,40.0273,40.4362,6380900.0],["2006-08-18",40.4946,41.5524,40.235,41.5329,7059100.0],["2006-08-21",41.8574,42.2468,41.799,42.2143,5082400.0],["2006-08-22",42.5063,42.727,42.2468,42.6556,6102400.0],["2006-08-23",42.3766,42.6037,41.5264,41.7211,5573000.0],["2006-08-24",41.6952,41.8185,41.0787,41.4356,5386500.0],["2006-08-25",41.773,42.4415,41.6432,41.8249,4167200.0],["2006-08-28",41.6108,41.6173,40.6244,40.6893,4356300.0],["2006-08-29",40.3713,41.1825,40.2545,41.163,5948700.0],["2006-08-30",41.163,41.176,40.1052,40.2804,7296800.0],["2006-08-31",39.9105,40.7347,39.7353,39.7808,6858400.0],["2006-09-01",40.1221,40.3172,39.5759,40.2132,6061500.0],["2006-09-05",39.797,40.8179,39.797,40.5123,8317700.0],["2006-09-06",40.0701,40.3107,38.2363,38.3079,9138700.0],["2006-09-07",38.2624,38.4509,37.5991,38.0413,11326100.0],["2006-09-08",38.8866,39.3483,37.6186,37.6836,11054300.0],["2006-09-11",37.2609,37.3064,35.7653,35.9604,15782500.0],["2006-09-12",35.8563,36.4676,35.2646,35.5897,13805200.0],["2006-09-13",36.2205,37.2284,36.0449,36.7667,11541200.0],["2006-09-14",36.8773,37.2284,35.7133,35.8303,11759900.0],["2006-09-15",35.8628,36.8253,35.5897,36.5977,12520600.0],["2006-09-18",37.3585,38.2884,37.0463,38.2623,12945700.0],["2006-09-19",38.4314,38.6265,37.0333,37.5731,10779000.0],["2006-09-20",37.391,38.0803,36.4611,36.4741,12668700.0],["2006-09-21",36.7342,37.7811,36.7342,37.391,11660000.0],["2006-09-22",37.5731,37.7031,36.7862,37.1309,11163800.0],["2006-09-25",37.1309,37.6641,36.214,37.0918,15860900.0],["2006-09-26",37.0984,38.1193,37.0333,37.8137,12996400.0],["2006-09-27",38.529,39.4914,38.2754,39.3743,14885000.0],["2006-09-28",39.6019,40.4018,39.2313,39.4979,14592500.0],["2006-09-29",39.3873,40.3367,39.1467,40.3367,9180200.0],["2006-10-02",40.3367,40.4863,39.5434,39.6084,9015700.0],["2006-10-03",39.0362,39.0362,37.6121,37.9372,15515000.0],["2006-10-04",38.1778,38.4964,36.9683,38.4314,15980800.0],["2006-10-05",38.9191,39.4784,38.2234,38.9517,14338500.0],["2006-10-06",38.8541,39.0232,37.9762,38.7566,8803500.0],["2006-10-09",39.0817,39.4718,37.8982,37.9567,9117500.0],["2006-10-10",37.8332,39.1077,37.8267,38.529,11042900.0],["2006-10-11",38.5289,38.568,37.2869,37.365,11823100.0],["2006-10-12",37.6381,37.9437,37.2154,37.6056,10583400.0],["2006-10-13",38.0282,38.7631,37.9372,38.2298,12214100.0],["2006-10-16",38.3664,39.5304,38.0087,39.4589,11673900.0],["2006-10-17",38.672,39.81,38.3664,39.81,10788700.0],["2006-10-18",39.5369,40.0701,38.7631,39.1207,10386200.0],["2006-10-19",39.1858,40.7724,38.9777,40.7724,13304800.0],["2006-10-20",41.1691,41.1691,39.0362,39.0817,15213700.0],["2006-10-23",39.0167,40.0311,38.698,39.5564,10562400.0],["2006-10-24",39.5629,40.6228,39.3873,40.5448,12171700.0],["2006-10-25",40.5448,42.06,40.1872,41.5462,14438600.0],["2006-10-26",41.6763,42.021,41.4487,41.6893,11007500.0],["2006-10-27",41.2926,41.8259,40.5773,40.8439,8796500.0],["2006-10-30",40.3172,40.7594,39.9921,40.0636,6967700.0],["2006-10-31",40.0701,41.065,39.8815,41.0195,9210600.0],["2006-11-01",40.974,41.2796,40.0831,40.6879,9009400.0],["2006-11-02",40.5578,40.6619,39.8165,40.2847,9432700.0],["2006-11-03",40.4473,41.5007,39.823,41.2926,7593700.0],["2006-11-06",40.9675,41.8844,40.8505,41.8454,9406000.0],["2006-11-07",41.8129,41.9429,41.1301,41.6243,7744300.0],["2006-11-08",41.5202,42.4632,41.2861,42.4501,9555800.0],["2006-11-09",42.6712,43.0744,42.047,42.2485,11862000.0],["2006-11-10",42.086,42.0925,40.8895,41.1626,7506000.0],["2006-11-13",41.1626,41.4877,40.8114,41.0976,6677700.0],["2006-11-14",41.4877,41.8389,41.0456,41.7999,7132200.0],["2006-11-15",41.7999,42.9184,41.5918,42.5607,8810200.0],["2006-11-16",42.5997,42.9964,40.7204,40.7399,10723400.0],["2006-11-17",40.3497,41.6308,40.1417,41.1756,10021600.0],["2006-11-20",40.9025,41.4032,40.4213,41.1301,6606900.0],["2006-11-21",41.2341,42.7688,41.2341,42.6647,8626000.0],["2006-11-22",42.4111,42.7298,41.6633,42.3851,6781200.0],["2006-11-24",42.4827,42.8598,42.3331,42.5022,2217700.0],["2006-11-27",42.6062,42.9379,41.8779,42.0275,6307200.0],["2006-11-28",42.203,43.0549,42.203,42.7037,7196700.0],["2006-11-29",42.8533,44.3554,42.6582,44.2384,12307400.0],["2006-11-30",44.2189,45.0643,43.7572,44.531,12492000.0],["2006-12-01",44.3099,44.9862,44.0433,44.44,10707500.0],["2006-12-04",44.2999,44.9514,43.9481,44.8993,9188600.0],["2006-12-05",44.7234,44.9514,43.7266,43.8504,9731600.0],["2006-12-06",43.7397,44.2087,43.5377,43.7201,8285300.0],["2006-12-07",43.7201,44.1045,43.2771,43.4726,7133600.0],["2006-12-08",43.8765,44.2152,43.0882,43.3357,5398100.0],["2006-12-11",43.2511,43.6875,42.8341,42.9318,5630000.0],["2006-12-12",43.5507,43.5507,42.7299,43.0165,7032800.0],["2006-12-13",43.3227,44.137,43.1077,43.8895,8531600.0],["2006-12-14",44.2217,44.9905,43.9351,44.769,9796300.0],["2006-12-15",44.352,44.984,43.9416,44.0068,7612100.0],["2006-12-18",43.6289,43.8309,42.2804,42.3911,8903100.0],["2006-12-19",42.2999,43.0361,41.6224,42.8471,9155200.0],["2006-12-20",42.8472,43.1077,42.2413,42.2478,6829900.0],["2006-12-21",42.2543,42.4367,41.2576,41.6094,8612100.0],["2006-12-22",41.7722,41.7787,40.9188,40.9709,5892600.0],["2006-12-26",40.9709,41.3292,40.1826,40.5931,4595700.0],["2006-12-27",40.6777,41.7006,40.6256,41.6224,7306100.0],["2006-12-28",41.8439,41.8569,41.1273,41.453,4297200.0],["2006-12-29",41.1077,41.3879,40.7234,41.1468,5725200.0],["2007-01-03",41.0491,41.0556,39.1273,39.6224,13473900.0],["2007-01-04",39.4725,39.5312,38.5996,38.6321,13932800.0],["2007-01-05",38.9579,39.1338,38.5019,38.567,10295500.0],["2007-01-08",39.1077,39.2185,38.1631,38.2217,11255600.0],["2007-01-09",37.6354,38.2087,37.1533,37.909,16272000.0],["2007-01-10",37.7396,38.3715,36.2738,37.1533,13254500.0],["2007-01-11",37.3292,38.2152,36.6843,36.8211,14208800.0],["2007-01-12",37.2901,37.8178,37.1403,37.7136,15343200.0],["2007-01-16",37.3943,37.9155,37.2315,37.6484,12805900.0],["2007-01-17",37.7852,38.3781,37.7852,38.0979,14842900.0],["2007-01-18",38.3716,38.6843,37.4009,37.7201,13552800.0],["2007-01-19",38.7299,39.8113,38.3325,39.7396,18668500.0],["2007-01-22",40.1305,40.9709,39.5377,39.7396,15783100.0],["2007-01-23",40.7494,41.6419,40.6908,41.4465,13556200.0],["2007-01-24",41.3683,41.9351,40.5735,41.7006,10901500.0],["2007-01-25",41.5638,41.6289,40.6973,40.795,8387200.0],["2007-01-26",41.01,41.3618,40.5605,40.8146,7423100.0],["2007-01-29",40.8471,41.1859,40.2608,40.4041,7297600.0],["2007-01-30",40.6582,41.4986,40.5084,41.3423,9442700.0],["2007-01-31",41.1142,41.5442,40.8276,41.3618,12777800.0],["2007-02-01",41.4335,42.0198,41.1924,41.9481,11514400.0],["2007-02-02",42.1305,42.7364,41.6615,42.4237,8848600.0],["2007-02-05",42.6712,42.8081,42.1892,42.4237,6071800.0],["2007-02-06",42.8341,42.8537,41.896,42.2608,9343600.0],["2007-02-07",42.3781,42.8602,41.6289,41.9872,6593900.0],["2007-02-08",42.2543,42.4888,41.5572,42.3129,6947900.0],["2007-02-09",42.2804,42.5605,41.8374,41.9937,7720300.0],["2007-02-12",41.6093,41.6093,41.1794,41.4335,9093800.0],["2007-02-13",41.6029,42.1305,41.6029,42.0849,6641400.0],["2007-02-14",42.137,42.5605,41.7918,42.124,7184000.0],["2007-02-15",41.896,41.9807,41.4009,41.5572,9088300.0],["2007-02-16",41.6716,41.7695,41.2339,41.3711,7350900.0],["2007-02-20",40.9268,40.9334,40.3716,40.7243,9200900.0],["2007-02-21",40.6067,41.5278,40.6002,41.5148,8198500.0],["2007-02-22",41.3972,42.5796,41.1881,42.4424,10270200.0],["2007-02-23",42.6645,42.9519,42.1876,42.1876,7536400.0],["2007-02-26",42.4555,42.9193,42.1354,42.5927,7092300.0],["2007-02-27",41.9002,42.1027,40.4565,41.0248,12576100.0],["2007-02-28",41.0248,41.456,40.7047,41.0248,11163300.0],["2007-03-01",40.5022,41.8088,40.3781,41.4299,11055500.0],["2007-03-02",41.2796,41.5474,40.4826,40.6655,9234400.0],["2007-03-05",40.2344,40.8615,39.849,40.2866,10379200.0],["2007-03-06",40.7635,41.5082,40.7047,41.3384,8057900.0],["2007-03-07",41.26,43.1153,41.1686,42.5012,11143900.0],["2007-03-08",42.7886,43.1153,42.4097,42.9062,8212900.0],["2007-03-09",42.9846,43.0303,42.2334,42.5273,8591100.0],["2007-03-12",42.3379,42.658,41.9394,42.462,5505200.0],["2007-03-13",42.4685,42.9389,41.6258,41.8806,8565700.0],["2007-03-14",41.9786,42.5927,41.5605,42.4163,12327800.0],["2007-03-15",42.4163,42.56,41.8218,42.07,7776200.0],["2007-03-16",42.0766,42.4947,41.8479,42.1223,9474100.0],["2007-03-19",42.5731,43.4746,42.5731,43.272,8081400.0],["2007-03-20",43.2133,43.5726,42.3183,42.9846,12354700.0],["2007-03-21",43.1806,44.7484,43.0499,44.3695,10651400.0],["2007-03-22",44.461,45.5389,44.4218,45.0685,12763900.0],["2007-03-23",45.3037,45.5258,44.5982,45.1404,6924900.0],["2007-03-26",45.2384,45.4997,44.8203,45.4539,10039800.0],["2007-03-27",45.0228,45.7936,44.7419,45.6369,8643800.0],["2007-03-28",45.8916,46.0549,45.2841,45.2841,10932800.0],["2007-03-29",45.4017,46.4926,45.2318,46.166,7943700.0],["2007-03-30",45.6761,45.9047,45.0751,45.1404,8111200.0],["2007-04-02",45.1404,46.3228,44.5851,46.264,10567000.0],["2007-04-03",46.0941,46.5122,45.7741,46.3489,6226700.0],["2007-04-04",45.8851,46.7278,45.7348,46.6363,6502100.0],["2007-04-05",46.5253,47.2765,46.3816,46.9303,7056200.0],["2007-04-09",47.0348,47.4529,46.669,46.7539,6288800.0],["2007-04-10",46.7996,47.8122,46.767,47.773,8286000.0],["2007-04-11",47.4268,48.3283,47.3811,47.6816,9657000.0],["2007-04-12",47.7207,49.2363,47.2765,49.1971,9372500.0],["2007-04-13",49.1253,49.8177,48.8444,49.6479,8476400.0],["2007-04-16",49.8112,50.9544,49.2037,50.6735,13571300.0],["2007-04-17",50.7323,51.1177,50.4579,50.6278,12196100.0],["2007-04-18",50.0529,50.1052,48.5635,48.9358,15764400.0],["2007-04-19",48.668,48.7007,47.9755,48.5504,12048400.0],["2007-04-20",49.4258,50.4579,48.361,49.1449,16289000.0],["2007-04-23",49.2298,49.9745,48.5504,48.7007,10639300.0],["2007-04-24",48.374,48.9816,48.0147,48.864,8447800.0],["2007-04-25",49.0077,50.066,48.8117,49.563,9815800.0],["2007-04-26",49.5303,49.6609,48.9162,49.3474,6844100.0],["2007-04-27",49.3017,50.1836,48.7921,49.4127,6965800.0],["2007-04-30",49.6479,49.7132,48.0931,48.2303,9997700.0],["2007-05-01",48.2695,48.7007,47.2374,48.2303,9415600.0],["2007-05-02",48.4394,48.9097,47.8318,48.3152,9375000.0],["2007-05-03",48.2695,49.0534,48.1388,48.8443,8028000.0],["2007-05-04",48.8966,49.6479,48.4524,48.7398,8948500.0],["2007-05-07",48.668,49.1253,48.4132,48.9946,6109500.0],["2007-05-08",48.8901,48.975,48.0474,48.7529,6830700.0],["2007-05-09",48.4981,48.864,47.7338,48.57,8084900.0],["2007-05-10",48.6092,48.9228,47.564,47.6358,5625800.0],["2007-05-11",47.8318,48.7137,47.4529,48.5896,6951600.0],["2007-05-14",48.57,49.2886,48.57,48.8248,5804200.0],["2007-05-15",48.668,50.2162,48.5112,49.3278,8311700.0],["2007-05-16",49.3343,50.0137,48.8378,49.9745,7575800.0],["2007-05-17",49.8112,51.7253,49.7785,51.4182,11048800.0],["2007-05-18",51.5946,52.0323,51.2745,51.869,9672200.0],["2007-05-21",52.1107,52.9142,51.6403,52.3524,9980400.0],["2007-05-22",52.3524,52.7378,51.4182,51.6795,7443700.0],["2007-05-23",51.8036,53.4564,51.6795,52.6529,9079100.0],["2007-05-24",52.5353,53.0514,51.1373,51.5097,8610500.0],["2007-05-25",51.9604,52.1956,51.1634,51.7644,5577000.0],["2007-05-29",51.5162,51.7187,50.5755,50.876,7276000.0],["2007-05-30",50.6212,52.2021,50.6212,52.2021,6798700.0],["2007-05-31",51.9343,52.4504,50.7846,50.8695,11261000.0],["2007-06-01",51.2549,51.8102,50.765,51.0785,8220300.0],["2007-06-04",50.8199,52.6401,50.7479,52.4174,7165400.0],["2007-06-05",52.0901,52.5222,51.4812,51.8544,7336700.0],["2007-06-06",51.8609,52.6662,51.6907,52.2341,9354900.0],["2007-06-07",51.9722,52.5811,50.9247,50.9247,8180300.0],["2007-06-08",50.833,51.7234,50.7086,51.5663,8746200.0],["2007-06-11",51.2389,53.1115,51.2389,52.496,7166300.0],["2007-06-12",52.1948,53.0394,51.4943,51.5532,7404000.0],["2007-06-13",52.0246,53.812,51.6449,53.6614,8762300.0],["2007-06-14",53.7073,55.2982,53.7073,55.1477,7370300.0],["2007-06-15",55.6125,55.8809,55.3113,55.3899,9580200.0],["2007-06-18",55.2328,56.0905,54.7548,55.9464,7501600.0],["2007-06-19",55.9464,56.7452,55.5536,56.1559,7980200.0],["2007-06-20",55.6845,55.9857,54.6173,55.4947,11527800.0],["2007-06-21",55.9202,56.4178,55.2524,56.1494,9602900.0],["2007-06-22",56.3065,58.4017,55.9792,58.4017,55743800.0],["2007-06-25",57.7665,57.9302,56.7386,57.066,19532200.0],["2007-06-26",57.0136,57.3214,56.2214,56.4964,12607900.0],["2007-06-27",56.0904,57.1969,55.6911,56.9416,13202500.0],["2007-06-28",57.2362,57.5047,55.8024,56.0119,9784000.0],["2007-06-29",56.2869,57.1642,55.2655,55.6125,11807100.0],["2007-07-02",55.9202,56.791,55.2655,56.791,8958500.0],["2007-07-03",56.9612,57.8386,56.9547,57.5439,3714900.0],["2007-07-05",57.1446,58.2707,57.0333,57.6029,6607200.0],["2007-07-06",57.9302,58.382,57.4785,57.832,7103100.0],["2007-07-09",57.4588,58.0874,57.2231,57.8386,6841500.0],["2007-07-10",57.5832,57.9892,56.863,57.138,9347600.0],["2007-07-11",56.8107,57.5243,56.3785,56.9613,9113200.0],["2007-07-12",57.5832,57.9957,56.9612,57.9499,8722100.0],["2007-07-13",57.8386,59.0826,57.3214,58.6897,8540000.0],["2007-07-16",58.932,59.7438,58.4671,59.279,8714200.0],["2007-07-17",59.2528,60.0974,58.1529,58.8403,9261400.0],["2007-07-18",58.6112,59.8748,57.963,59.7111,9717900.0],["2007-07-19",60.2218,61.2824,60.1039,61.1842,10932000.0],["2007-07-20",62.5002,63.9537,62.127,63.299,18167700.0],["2007-07-23",64.5495,64.556,62.8734,63.0633,10359700.0],["2007-07-24",62.8538,63.3383,61.8717,62.0681,9720000.0],["2007-07-25",62.3889,63.6984,61.1581,63.4496,10292800.0],["2007-07-26",62.8473,63.9407,61.014,61.9634,12893000.0],["2007-07-27",62.0288,63.5871,60.7717,60.9027,15021600.0],["2007-07-30",61.5312,62.5984,60.3527,62.4282,10050000.0],["2007-07-31",62.7883,63.9407,61.8914,62.0158,9918300.0],["2007-08-01",61.7669,65.0799,60.117,61.9503,12690100.0],["2007-08-02",62.0092,62.5264,59.8551,60.2349,14045800.0],["2007-08-03",60.2349,60.8241,57.2886,57.4457,12609700.0],["2007-08-06",57.4523,58.251,55.8286,57.1249,14800400.0],["2007-08-07",56.6797,58.6242,56.516,58.1136,14791200.0],["2007-08-08",58.5326,61.5444,57.76,61.361,15914900.0],["2007-08-09",60.1039,61.9699,59.4885,60.3658,11952300.0],["2007-08-10",58.9189,60.9682,57.9433,60.3003,10545700.0],["2007-08-13",60.7325,61.0336,58.5588,59.3706,7018300.0],["2007-08-14",59.8551,60.0712,58.2576,58.382,7292600.0],["2007-08-15",58.5391,59.2201,56.7452,57.1184,10168800.0],["2007-08-16",56.0053,56.9285,53.2031,56.2017,17268400.0],["2007-08-17",57.616,59.7504,56.9678,57.9826,13075300.0],["2007-08-20",57.8975,59.554,57.2231,59.3837,7845400.0],["2007-08-21",58.4671,59.5736,58.1201,58.4344,6606700.0],["2007-08-22",59.1415,59.8093,58.6504,59.6063,6715900.0],["2007-08-23",59.7831,60.883,59.554,60.5099,6445000.0],["2007-08-24",60.8765,62.1925,60.7259,61.6949,6692100.0],["2007-08-27",61.492,61.5444,60.2545,60.9813,4375300.0],["2007-08-28",60.9485,61.4068,59.5147,59.7831,6855500.0],["2007-08-29",60.4837,63.1222,60.0254,62.6705,8313300.0],["2007-08-30",62.0354,62.7163,61.7211,62.1991,6474700.0],["2007-08-31",63.4158,64.0783,62.8714,63.2977,6249100.0],["2007-09-04",63.0944,66.3806,63.0944,65.6853,9103400.0],["2007-09-05",65.3574,65.6722,64.3341,65.0097,8375300.0],["2007-09-06",65.6394,65.9084,63.5536,64.0258,11301600.0],["2007-09-07",63.2846,64.3538,62.4778,63.934,7660500.0],["2007-09-10",64.1111,65.4295,62.5172,64.9573,9251800.0],["2007-09-11",64.9769,65.9149,64.0521,65.7116,10234900.0],["2007-09-12",65.6264,66.2298,65.0098,65.4755,9977900.0],["2007-09-13",65.587,66.2495,64.9966,65.9543,6545500.0],["2007-09-14",65.4361,65.9674,65.2,65.8362,5880200.0],["2007-09-17",65.5869,66.8135,65.2327,65.3508,5695300.0],["2007-09-18",65.9149,68.9191,65.0753,68.7354,11482900.0],["2007-09-19",69.188,70.7164,68.6764,70.1654,9241000.0],["2007-09-20",69.9489,70.8935,69.1487,70.3622,7044200.0],["2007-09-21",71.3329,71.3329,69.6603,69.6603,12232600.0],["2007-09-24",69.6866,69.8571,68.0533,68.8207,7877900.0],["2007-09-25",67.7384,68.8732,67.2989,68.6239,7477300.0],["2007-09-26",68.8339,69.1815,66.0724,67.5613,10745800.0],["2007-09-27",68.0795,69.3586,68.0795,68.8929,6957100.0],["2007-09-28",69.4307,70.3228,68.5518,68.8732,7144800.0],["2007-10-01",68.8732,70.2113,68.2566,69.9161,7306800.0],["2007-10-02",69.2143,70.2572,68.2107,69.8374,7740200.0],["2007-10-03",69.4045,69.6931,68.683,69.3717,6443400.0],["2007-10-04",69.1946,69.9949,68.2238,69.6538,6393700.0],["2007-10-05",69.7653,69.8112,68.4468,68.8273,6583900.0],["2007-10-08",68.3813,68.4993,67.6663,68.1845,4822300.0],["2007-10-09",68.7486,68.8732,67.4892,68.6305,7698400.0],["2007-10-10",67.8696,71.4116,67.7909,71.0115,11740400.0],["2007-10-11",71.5625,72.9662,69.9621,71.2215,10479500.0],["2007-10-12",71.6281,72.3562,70.9657,72.0479,5408600.0],["2007-10-15",73.2549,75.3276,72.658,73.0646,8366800.0],["2007-10-16",73.1368,74.3896,72.9531,73.5238,9004100.0],["2007-10-17",73.9239,74.0289,71.9233,72.8285,8270500.0],["2007-10-18",72.4546,73.3795,71.943,73.2155,7668400.0],["2007-10-19",68.8732,69.1881,64.2817,65.1475,38174400.0],["2007-10-22",64.0455,64.1505,62.163,62.5369,24007900.0],["2007-10-23",63.8225,65.6329,63.0026,65.541,14655900.0],["2007-10-24",65.3639,66.6168,64.6555,66.1576,12744100.0],["2007-10-25",66.4462,66.8988,64.1964,64.3472,15077200.0],["2007-10-26",65.2852,66.0855,64.813,65.2721,7978200.0],["2007-10-29",65.8034,66.5446,64.9901,65.4558,5794700.0],["2007-10-30",64.9507,65.423,62.7337,62.9632,9194400.0],["2007-10-31",63.3699,63.6717,61.999,63.3437,15816800.0],["2007-11-01",62.7665,65.2459,62.3007,63.0682,13658700.0],["2007-11-02",63.9209,65.2984,63.547,64.8195,9610100.0],["2007-11-05",64.0193,65.2459,63.3502,64.0718,8061800.0],["2007-11-06",64.4325,64.9245,64.0718,64.38,8897400.0],["2007-11-07",64.4391,64.7801,62.1433,62.1564,9913300.0],["2007-11-08",62.4582,63.8094,61.284,63.1863,11347000.0],["2007-11-09",62.4778,63.7175,61.8809,62.1564,7754100.0],["2007-11-12",61.9859,61.9859,59.4015,59.7163,10868200.0],["2007-11-13",59.8016,61.776,59.6901,60.9626,10637100.0],["2007-11-14",61.4546,61.8613,60.3657,61.1922,9658300.0],["2007-11-15",60.8249,61.5005,59.1129,59.5852,8611600.0],["2007-11-16",60.2805,61.3168,59.5196,61.3037,8596600.0],["2007-11-19",61.0676,61.5267,59.5392,60.0312,6135900.0],["2007-11-20",60.1952,61.776,59.8934,61.1725,9089700.0],["2007-11-21",60.7921,61.9728,59.736,60.2017,8195300.0],["2007-11-23",60.4772,62.0384,59.9525,61.7301,3033900.0],["2007-11-26",61.612,62.2876,59.349,59.4015,6951700.0],["2007-11-27",58.6078,59.4737,57.3419,58.4898,10845300.0],["2007-11-28",58.8374,59.9459,58.7062,59.4474,9287600.0],["2007-11-29",59.3753,60.9889,59.3687,60.451,6891700.0],["2007-11-30",61.2775,61.7694,60.4838,61.2971,9760100.0],["2007-12-03",60.9062,61.9642,60.295,61.6685,6798000.0],["2007-12-04",61.4253,61.9708,60.5579,61.6685,8229400.0],["2007-12-05",62.3388,63.9948,62.1153,62.9565,9385200.0],["2007-12-06",62.9368,65.2237,62.6673,64.9871,6532900.0],["2007-12-07",64.4022,65.1186,63.6071,63.8699,5813400.0],["2007-12-10",63.9225,65.0923,63.9225,64.698,5090500.0],["2007-12-11",64.6651,65.3814,62.4176,62.7593,6373700.0],["2007-12-12",64.2117,65.4406,63.2325,64.1722,9782000.0],["2007-12-13",63.8766,64.3826,62.2468,63.4954,6842600.0],["2007-12-14",62.8776,63.0814,62.0562,62.1482,6158900.0],["2007-12-17",61.6027,61.6093,58.0277,59.3289,12581100.0],["2007-12-18",59.881,60.2556,58.5141,59.4012,7041200.0],["2007-12-19",60.2556,62.0365,59.8678,59.8744,9684100.0],["2007-12-20",60.3738,60.7353,59.0858,59.6575,7830600.0],["2007-12-21",59.8021,62.2862,59.8021,62.1942,10431600.0],["2007-12-24",62.181,63.1537,61.6685,62.9762,2205300.0],["2007-12-26",63.0025,65.1711,63.0025,64.7637,5696200.0],["2007-12-27",64.7308,65.0594,63.916,63.9751,5139300.0],["2007-12-28",64.514,65.5457,64.514,64.928,4536200.0],["2007-12-31",64.652,65.0923,64.4483,64.6454,4525500.0],["2008-01-02",65.3486,67.3726,64.9346,66.0977,9177800.0],["2008-01-03",66.1766,67.4975,65.6377,67.2346,8587500.0],["2008-01-04",66.5774,66.6037,64.0605,64.4022,9891100.0],["2008-01-07",64.9214,65.6969,62.8776,63.6202,10334000.0],["2008-01-08",64.3562,65.9203,63.3771,63.5545,10650100.0],["2008-01-09",63.9751,65.0595,63.1274,64.8032,8010400.0],["2008-01-10",63.8174,64.3628,62.5556,63.8042,10320800.0],["2008-01-11",63.0945,63.4625,61.629,61.7802,9877500.0],["2008-01-14",62.2796,63.0551,61.445,62.7791,7813000.0],["2008-01-15",61.1164,61.1493,58.3498,58.4418,15830600.0],["2008-01-16",57.8175,58.1592,54.7222,56.4506,22827300.0],["2008-01-17",57.1012,58.0738,53.5525,54.2228,18038400.0],["2008-01-18",51.5152,52.7376,47.5131,52.2578,57291400.0],["2008-01-22",48.9129,52.0607,48.9129,50.6609,21785100.0],["2008-01-23",49.2743,52.8624,47.7628,52.7967,18894200.0],["2008-01-24",53.1121,54.8668,51.9424,52.7836,15241600.0],["2008-01-25",54.1439,54.3542,50.2469,51.0618,14391800.0],["2008-01-28",51.0289,52.5404,50.2732,52.0673,9310400.0],["2008-01-29",52.4156,52.5141,51.1867,51.7124,10565400.0],["2008-01-30",51.3904,51.995,49.6489,49.7803,14109000.0],["2008-01-31",48.65,49.9183,48.1045,49.5503,25331800.0],["2008-02-01",50.0169,51.5875,49.7606,51.4429,12507200.0],["2008-02-04",51.4561,52.5535,50.7858,51.9752,8186200.0],["2008-02-05",51.167,51.213,50.4375,50.5558,18192600.0],["2008-02-06",50.9961,51.1012,49.11,49.1954,13125700.0],["2008-02-07",49.018,50.6872,48.328,49.7869,11042200.0],["2008-02-08",50.5952,51.2458,49.8,50.8449,10244300.0],["2008-02-11",50.9303,53.0858,50.5623,52.8953,9925100.0],["2008-02-12",53.8876,55.0837,53.0793,53.5525,11288100.0],["2008-02-13",54.4528,56.2863,54.111,55.7868,10109500.0],["2008-02-14",56.1745,56.7988,55.1888,55.2742,7791900.0],["2008-02-15",55.0898,55.8738,54.174,55.3928,9390900.0],["2008-02-19",56.7895,57.8699,56.4008,57.1321,10066700.0],["2008-02-20",56.7499,57.2375,56.3151,56.6972,8848600.0],["2008-02-21",56.8224,57.1387,55.0502,55.2808,9729000.0],["2008-02-22",55.6168,56.414,54.174,56.2954,6165500.0],["2008-02-25",56.2163,57.8436,56.1438,57.6723,7430800.0],["2008-02-26",57.5076,58.8845,56.6577,58.7001,7708800.0],["2008-02-27",58.4629,58.7066,57.7052,58.1401,7237700.0],["2008-02-28",57.8304,59.5301,57.6459,59.0887,8175600.0],["2008-02-29",58.5749,58.7593,56.6116,56.9542,8606300.0],["2008-03-03",56.9278,58.6342,56.1504,57.3034,9407100.0],["2008-03-04",56.8817,57.4285,54.4639,55.7025,10326600.0],["2008-03-05",56.0055,57.9754,56.0055,57.8765,10181800.0],["2008-03-06",57.7118,58.9636,57.3165,57.7514,10236200.0],["2008-03-07",57.3824,57.7777,55.485,56.4008,8947600.0],["2008-03-10",56.4337,56.6248,54.3585,54.5495,10124500.0],["2008-03-11",55.5773,57.0596,55.5773,57.0596,10591000.0],["2008-03-12",57.0728,57.6394,55.4126,55.5641,10058500.0],["2008-03-13",54.7801,56.4996,53.9039,56.1043,9684500.0],["2008-03-14",56.4469,56.4469,53.9171,55.2742,10254200.0],["2008-03-17",53.8512,54.5495,52.6258,53.5152,11851700.0],["2008-03-18",54.734,55.5839,53.9303,55.5839,9894900.0],["2008-03-19",54.7076,55.5048,52.6324,52.8168,10977800.0],["2008-03-20",52.0724,54.0488,52.0131,53.1265,12296700.0],["2008-03-24",53.2385,54.5363,53.0013,53.5415,7505000.0],["2008-03-25",53.6667,54.9053,53.6009,54.4441,9753900.0],["2008-03-26",54.6022,57.1584,54.1938,57.0003,10408300.0],["2008-03-27",56.9278,57.7975,56.2097,56.2493,8727900.0],["2008-03-28",56.414,57.2902,55.4587,56.4337,6754800.0],["2008-03-31",56.3942,58.4167,56.3151,57.3165,9225900.0],["2008-04-01",57.3165,58.7923,56.4732,58.7923,8595200.0],["2008-04-02",58.733,60.189,57.9885,59.82,8613000.0],["2008-04-03",59.5762,60.94,58.7395,60.1494,7287900.0],["2008-04-04",60.3602,61.1969,59.5697,60.1955,6935500.0],["2008-04-07",60.9795,62.587,59.6224,59.6751,13870600.0],["2008-04-08",59.4775,60.7358,58.6671,59.0427,10757300.0],["2008-04-09",59.1941,60.1428,58.3047,59.4115,11534600.0],["2008-04-10",59.5367,61.388,59.5367,61.0059,11560700.0],["2008-04-11",60.7621,60.9993,59.6224,59.6949,7155200.0],["2008-04-14",59.7937,60.3405,59.2469,60.077,7092900.0],["2008-04-15",60.3405,60.8082,59.3654,60.0374,7009600.0],["2008-04-16",60.604,62.587,59.8793,62.4553,9444900.0],["2008-04-17",62.4553,62.7847,61.0322,62.7847,8257400.0],["2008-04-18",61.4341,67.1394,61.0586,67.0999,24207000.0],["2008-04-21",67.3963,70.6377,67.337,70.4335,14142100.0],["2008-04-22",69.5045,70.0514,68.5295,69.7747,10700300.0],["2008-04-23",69.4453,70.1502,68.378,69.0895,10388400.0],["2008-04-24",68.4504,68.4504,66.2237,67.1592,8902600.0],["2008-04-25",67.6269,68.2462,66.2237,67.6862,6957800.0],["2008-04-28",68.0288,68.378,66.8495,67.4359,5938800.0],["2008-04-29",66.7441,66.8166,65.051,65.3936,7350800.0],["2008-04-30",66.0326,67.1657,65.2354,66.2434,9723500.0],["2008-05-01",65.1498,65.5583,63.1207,64.794,10312600.0],["2008-05-02",65.2882,66.2171,64.6755,65.6373,7563100.0],["2008-05-05",66.0458,67.6335,65.9733,66.9088,5565100.0],["2008-05-06",66.6058,68.6481,66.6058,68.2396,6791500.0],["2008-05-07",68.6481,68.8458,67.1987,67.2053,7986800.0],["2008-05-08",67.6006,69.6693,67.2448,69.5441,7322000.0],["2008-05-09",69.3464,69.801,68.0552,69.1817,6093200.0],["2008-05-12",68.8062,68.8062,66.9681,68.154,7138100.0],["2008-05-13",68.2528,69.1751,66.5992,69.1093,7266800.0],["2008-05-14",68.714,69.1685,67.7389,67.897,8291000.0],["2008-05-15",68.7535,68.9775,65.8877,68.154,10962000.0],["2008-05-16",69.0631,69.6692,68.4175,69.3794,9684300.0],["2008-05-19",69.6166,71.1318,68.6876,70.249,7712500.0],["2008-05-20",70.4927,70.8353,69.0763,69.7812,8424400.0],["2008-05-21",69.7351,71.5007,68.4504,68.6876,9357300.0],["2008-05-22",68.8984,68.8984,67.1526,67.5083,9112600.0],["2008-05-23",68.0683,68.1935,65.2222,65.9008,8184500.0],["2008-05-27",65.5517,67.1262,64.6096,66.5597,7942200.0],["2008-05-28",65.9272,67.8575,65.1235,67.785,6918200.0],["2008-05-29",67.4293,67.7982,66.25,66.5333,7441300.0],["2008-05-30",66.6321,67.5545,66.3225,66.6255,8362100.0],["2008-06-02",66.3747,67.3055,65.391,66.1898,6009400.0],["2008-06-03",65.8003,66.8236,65.2194,65.3448,8071200.0],["2008-06-04",65.0345,66.6651,65.0147,65.457,8385300.0],["2008-06-05",65.6023,69.3191,65.6023,69.3125,7773900.0],["2008-06-06",69.7614,71.6825,67.2329,67.2989,13101500.0],["2008-06-09",67.7742,69.5831,67.2065,69.1936,7057600.0],["2008-06-10",68.8372,69.2531,66.7378,67.563,7799800.0],["2008-06-11",67.8139,68.0845,66.0842,66.8764,6748100.0],["2008-06-12",66.0314,66.302,64.8364,65.2392,9059000.0],["2008-06-13",65.0279,66.4605,64.8695,65.8135,5667500.0],["2008-06-16",66.3086,67.2197,66.0247,66.5925,5617500.0],["2008-06-17",66.0842,68.5731,66.0248,68.309,6875900.0],["2008-06-18",68.1967,69.7085,67.9987,69.2662,9617400.0],["2008-06-19",70.0849,71.1874,69.1144,69.2068,11428300.0],["2008-06-20",69.9,70.2433,68.441,68.7249,8593100.0],["2008-06-23",68.6589,71.6231,68.4608,71.5769,10519800.0],["2008-06-24",71.161,72.6926,70.1905,70.481,10249200.0],["2008-06-25",70.8837,71.0355,67.4243,69.4643,10768200.0],["2008-06-26",69.5369,70.7649,67.8337,69.3257,8327300.0],["2008-06-27",69.5369,70.8573,69.2068,69.9132,8627100.0],["2008-06-30",70.1575,71.7288,70.1575,70.9233,8051500.0],["2008-07-01",70.7319,72.719,69.7812,72.5276,11915100.0],["2008-07-02",72.8577,73.9074,68.1506,68.2364,11342400.0],["2008-07-03",68.6589,69.2464,66.0182,67.2593,8433400.0],["2008-07-07",66.6519,67.3319,64.8629,65.6947,9728400.0],["2008-07-08",65.1599,65.2127,62.1825,63.5029,14244300.0],["2008-07-09",64.7308,66.5859,64.031,64.1895,12030800.0],["2008-07-10",64.3281,65.6287,62.506,65.5098,10766700.0],["2008-07-11",65.2128,67.0415,64.5988,65.4636,9137700.0],["2008-07-14",65.1599,67.9987,65.1599,67.1999,8544300.0],["2008-07-15",66.7972,67.497,63.899,64.2423,11359100.0],["2008-07-16",64.0046,64.6912,61.4893,63.285,13275400.0],["2008-07-17",64.546,65.9455,62.4268,63.8924,19265400.0],["2008-07-18",65.9257,67.8007,65.2259,66.3813,19957500.0],["2008-07-21",67.0018,70.0321,66.8104,70.0321,12308100.0],["2008-07-22",70.0915,71.2996,68.0779,68.7183,11349800.0],["2008-07-23",68.6061,68.7249,65.4108,66.3747,16185400.0],["2008-07-24",66.6784,67.5762,64.3743,65.5362,17255900.0],["2008-07-25",65.9918,66.6519,64.5129,65.3316,9898500.0],["2008-07-28",65.358,65.8861,64.3743,64.4601,8029400.0],["2008-07-29",64.6054,64.7836,63.0738,63.5293,10652000.0],["2008-07-30",63.4963,67.6092,63.0473,67.6092,13150800.0],["2008-07-31",66.4737,67.9987,66.1106,67.0744,11811200.0],["2008-08-01",66.6123,68.0449,65.3778,66.1502,8657600.0],["2008-08-04",65.9719,66.0182,61.9382,62.3277,11627300.0],["2008-08-05",62.3343,63.7075,61.9118,63.318,10407100.0],["2008-08-06",63.4963,64.6384,62.5522,64.3347,8535200.0],["2008-08-07",64.6978,65.4174,63.1134,63.2256,7660600.0],["2008-08-08",62.7899,62.9879,60.0897,60.9216,11414300.0],["2008-08-11",61.8392,61.8392,59.4494,61.1922,9763100.0],["2008-08-12",61.727,62.7107,60.7499,61.1658,10076600.0],["2008-08-13",61.3111,63.6217,61.1922,63.318,9984000.0],["2008-08-14",62.6116,63.0473,60.8819,62.0901,7929400.0],["2008-08-15",61.5884,61.6412,59.4824,60.3868,11430900.0],["2008-08-18",60.7697,61.3969,58.941,59.0004,8870800.0],["2008-08-19",58.7562,61.8458,58.6637,61.3177,8571500.0],["2008-08-20",61.9911,63.4435,61.3441,63.1266,8891200.0],["2008-08-21",63.9452,66.0182,63.9386,65.3316,11120300.0],["2008-08-22",64.7638,65.391,63.8462,64.2093,5937400.0],["2008-08-25",64.031,64.8892,63.1926,63.4963,4987000.0],["2008-08-26",64.1829,65.2325,63.9386,64.6978,5324400.0],["2008-08-27",65.2854,65.5693,64.1235,65.0411,8770000.0],["2008-08-28",65.391,65.5164,63.4566,63.8263,6871500.0],["2008-08-29",64.435,64.5343,62.3377,62.3377,7504100.0],["2008-09-02",60.9218,60.9218,59.5986,59.85,11913200.0],["2008-09-03",59.5126,60.5249,57.0448,58.6525,12478800.0],["2008-09-04",58.6194,59.5325,56.7338,57.3888,10907500.0],["2008-09-05",57.4682,57.8586,55.5032,56.7603,10966600.0],["2008-09-08",58.4011,58.884,56.1714,56.9058,13473800.0],["2008-09-09",56.3898,56.6015,53.3794,53.525,16508800.0],["2008-09-10",54.2527,56.6941,54.0741,55.9796,15809400.0],["2008-09-11",55.7215,57.9247,55.179,57.5807,13031500.0],["2008-09-12",57.5873,59.2149,57.5807,58.6724,10643400.0],["2008-09-15",56.145,58.2556,54.8813,54.8813,12541600.0],["2008-09-16",52.9295,57.4682,51.7187,57.4616,15430900.0],["2008-09-17",57.3557,58.3614,53.9352,54.266,14184200.0],["2008-09-18",56.006,56.2839,52.4068,54.6762,17480700.0],["2008-09-19",56.5684,60.0155,54.8813,60.0155,15728900.0],["2008-09-22",60.0088,61.9871,59.4994,59.506,9530100.0],["2008-09-23",59.1289,59.6846,56.8,57.0448,12190800.0],["2008-09-24",58.1761,58.1761,56.1846,57.0514,9526700.0],["2008-09-25",57.2036,58.9701,57.0514,58.2357,9099600.0],["2008-09-26",56.6346,57.2499,55.3179,56.9191,7683700.0],["2008-09-29",55.1525,55.5628,48.6488,48.7944,21839100.0],["2008-09-30",49.8463,52.9295,49.7471,51.6658,16477900.0],["2008-10-01",50.9513,51.4342,48.4636,50.8586,12592600.0],["2008-10-02",49.5751,49.7868,46.1611,47.6763,15950300.0],["2008-10-03",48.0401,51.6063,47.5108,47.9872,16611200.0],["2008-10-06",46.7698,47.0278,40.5572,45.9825,23617700.0],["2008-10-07",48.8804,49.8596,42.906,43.3294,21212900.0],["2008-10-08",41.6886,46.2868,40.5903,43.7595,25344200.0],["2008-10-09",44.871,46.2802,40.061,40.061,18932100.0],["2008-10-10",37.0904,40.061,33.908,40.0279,32167700.0],["2008-10-13",41.8937,43.6668,39.9816,43.3691,23010100.0],["2008-10-14",44.5336,45.3143,41.2122,44.1101,25178400.0],["2008-10-15",42.6943,42.8795,35.3304,35.9921,20941500.0],["2008-10-16",36.9845,37.9107,32.8957,35.1981,33140400.0],["2008-10-17",33.4779,34.9996,29.9184,33.0743,45550400.0],["2008-10-20",34.2652,37.0242,34.1528,36.8786,16204700.0],["2008-10-21",35.7737,37.4542,34.9864,35.5819,14583400.0],["2008-10-22",34.0734,34.1925,32.5649,32.9089,19337500.0],["2008-10-23",33.5375,34.9666,31.5328,34.4306,18181000.0],["2008-10-24",31.4004,32.7435,30.0176,31.4401,18302100.0],["2008-10-27",30.6793,31.5658,28.5025,28.6349,15857400.0],["2008-10-28",29.7795,31.8768,27.7946,31.7577,18822700.0],["2008-10-29",32.4193,36.0582,32.1679,33.6632,18754200.0],["2008-10-30",35.3768,36.3361,33.4978,34.9004,17682300.0],["2008-10-31",34.1263,35.1319,33.3787,34.1726,19069200.0],["2008-11-03",34.6291,34.8408,32.545,32.9023,17089400.0],["2008-11-04",34.0138,34.6291,33.2397,34.4571,24755100.0],["2008-11-05",33.6036,34.6159,32.9949,33.2397,18512100.0],["2008-11-06",33.5242,33.7359,31.3806,31.8569,18187300.0],["2008-11-07",32.115,34.1925,32.0753,33.994,11714100.0],["2008-11-10",35.0856,36.4552,32.7766,33.8352,12359500.0],["2008-11-11",33.4448,33.4779,31.5791,32.1811,9797600.0],["2008-11-12",31.4401,31.6717,29.7464,29.7662,17342700.0],["2008-11-13",29.9316,34.3777,29.1112,34.2057,19589400.0],["2008-11-14",33.2265,34.6688,31.4335,32.2605,14553600.0],["2008-11-17",32.029,33.6102,31.2681,31.7246,11826700.0],["2008-11-18",31.9959,33.3456,31.3872,33.2331,13231900.0],["2008-11-19",33.0346,33.941,31.0895,31.2946,16048700.0],["2008-11-20",30.4212,30.7454,25.8031,26.2001,27127700.0],["2008-11-21",27.2124,29.9052,26.0413,29.7729,23663900.0],["2008-11-24",30.4146,31.0564,29.4949,30.6925,24195500.0],["2008-11-25",30.8976,31.1424,29.2766,30.8976,13147000.0],["2008-11-26",30.6462,33.2662,30.2161,33.1736,10058500.0],["2008-11-28",32.6509,33.7426,32.1547,33.5705,4869600.0],["2008-12-01",31.5176,31.5442,27.8105,27.9566,17728500.0],["2008-12-02",28.8269,29.4382,27.6709,29.1791,14679900.0],["2008-12-03",27.4052,28.3486,25.6646,28.2556,19822500.0],["2008-12-04",27.5713,28.3685,25.7576,26.5747,15950300.0],["2008-12-05",26.0366,26.6943,24.7411,25.9635,20954300.0],["2008-12-08",27.2192,28.136,27.0929,27.4451,17022200.0],["2008-12-09",26.9468,29.2189,26.7076,27.9101,12855900.0],["2008-12-10",28.7206,29.4581,28.3885,28.9864,12757700.0],["2008-12-11",29.4249,29.5577,27.9101,28.136,14060400.0],["2008-12-12",26.6478,27.4384,25.9569,27.3055,12020700.0],["2008-12-15",27.8902,29.2056,27.6842,28.4416,10855800.0],["2008-12-16",28.9797,29.1658,27.3388,28.4881,15860900.0],["2008-12-17",28.3818,29.0196,27.4517,28.2622,12607300.0],["2008-12-18",28.2224,28.2423,26.103,26.1961,17634900.0],["2008-12-19",26.3023,27.8304,26.1495,26.8671,16365500.0],["2008-12-22",27.0265,27.7042,25.5383,25.8506,11278500.0],["2008-12-23",26.4618,26.5747,24.9935,25.0733,11669500.0],["2008-12-24",25.0467,25.5782,24.6281,25.3922,3733000.0],["2008-12-26",25.5715,26.2426,25.4187,26.2226,4378600.0],["2008-12-29",26.8405,27.5049,26.2426,27.1793,8586500.0],["2008-12-30",27.2989,28.0031,26.6677,27.9832,8826200.0],["2008-12-31",27.837,28.8137,27.6975,28.1227,8537100.0],["2009-01-02",28.4017,30.6938,28.136,30.3085,10122900.0],["2009-01-05",29.9763,32.5474,29.7704,31.1057,13666000.0],["2009-01-06",31.8232,32.7201,31.3715,31.6239,13246000.0],["2009-01-07",30.8599,31.0791,29.5843,30.3018,10124000.0],["2009-01-08",30.0627,30.6473,29.3518,30.448,11149900.0],["2009-01-09",30.3351,30.3351,28.3287,28.5679,11239800.0],["2009-01-12",28.1294,28.7273,27.1394,27.4716,11937500.0],["2009-01-13",27.5049,28.5546,27.0597,28.4483,12121600.0],["2009-01-14",27.9633,28.1559,26.5747,26.8604,11524000.0],["2009-01-15",26.887,27.0797,25.1397,26.6943,15270500.0],["2009-01-16",27.1328,27.2391,25.6646,26.5083,14240300.0],["2009-01-20",25.6579,27.2258,24.369,24.4687,12994700.0],["2009-01-21",24.947,26.0499,24.1697,25.9037,14437200.0],["2009-01-22",25.1065,26.1362,24.1498,24.761,14397800.0],["2009-01-23",23.9903,27.8171,23.9903,27.2989,21970700.0],["2009-01-26",27.3388,28.8004,26.98,27.9035,12284100.0],["2009-01-27",27.8769,28.3353,27.073,27.8836,10242300.0],["2009-01-28",28.3154,29.591,27.9832,29.3385,11838900.0],["2009-01-29",28.6343,28.7671,27.6311,27.857,9056900.0],["2009-01-30",28.5612,28.5678,26.8671,27.1129,10075400.0],["2009-02-02",26.5814,27.4451,26.1761,27.0996,11262100.0],["2009-02-03",27.3653,27.4583,26.5747,27.2325,10255200.0],["2009-02-04",27.5713,28.7605,27.5048,28.0895,9644000.0],["2009-02-05",27.9699,29.7703,27.3653,29.5976,12637200.0],["2009-02-06",29.1658,30.3882,28.807,30.0893,9513700.0],["2009-02-09",30.9662,31.81,30.1025,30.6407,13357500.0],["2009-02-10",30.8134,31.2917,28.4815,28.807,13227900.0],["2009-02-11",29.086,29.3518,27.4783,28.2689,12744000.0],["2009-02-12",27.8304,27.9367,27.0863,27.8836,15066400.0],["2009-02-13",27.8368,28.6781,27.4696,27.7233,10693500.0],["2009-02-17",26.7351,26.9287,25.4598,25.5065,14973500.0],["2009-02-18",25.8003,26.014,24.9857,25.5065,11307500.0],["2009-02-19",26.014,26.5481,25.5666,25.7335,10700400.0],["2009-02-20",25.2194,25.6534,24.131,24.6251,18951200.0],["2009-02-23",25.0191,25.1593,23.4032,23.4967,14468800.0],["2009-02-24",23.8506,25.5332,23.5434,25.4063,15210700.0],["2009-02-25",25.3796,25.7803,24.4782,24.8588,18585200.0],["2009-02-26",25.3663,26.6015,25.3262,25.4865,13525900.0],["2009-02-27",24.7787,26.3345,24.4916,25.413,14399500.0],["2009-03-02",24.7052,25.0725,23.717,23.9307,17389800.0],["2009-03-03",24.3447,24.732,23.5701,23.8105,13935300.0],["2009-03-04",24.7386,26.6817,24.5984,25.9272,15510000.0],["2009-03-05",25.0792,25.3596,23.717,24.1444,16269400.0],["2009-03-06",24.4181,24.9857,23.5902,24.525,14843600.0],["2009-03-09",24.1577,25.7736,23.9841,24.4849,13395300.0],["2009-03-10",25.0391,27.1157,25.0324,26.3879,22234000.0],["2009-03-11",26.2209,26.4079,25.3796,25.9071,12061200.0],["2009-03-12",25.8203,26.7151,24.9256,26.6817,16604100.0],["2009-03-13",26.9421,26.9421,25.7402,26.241,12218100.0],["2009-03-16",26.1275,28.4978,26.1275,27.6699,16530800.0],["2009-03-17",27.6699,28.391,27.0957,28.1172,11775100.0],["2009-03-18",27.8969,29.0654,26.8352,28.6514,14788300.0],["2009-03-19",29.5461,30.8482,29.4861,29.5862,19427400.0],["2009-03-20",29.7732,29.8933,27.5363,27.7233,17382300.0],["2009-03-23",28.6848,31.2488,28.2441,31.2154,18918400.0],["2009-03-24",30.3207,31.5559,30.127,30.8215,15498000.0],["2009-03-25",30.6746,31.142,29.1856,30.2739,15614200.0],["2009-03-26",30.9483,31.3623,30.0269,30.4075,13728500.0],["2009-03-27",29.7665,29.9601,28.8183,29.0587,11021400.0],["2009-03-30",28.1773,28.4244,27.0289,27.4562,12934500.0],["2009-03-31",28.1172,28.1172,26.8152,27.1224,15211900.0],["2009-04-01",26.5882,27.563,26.1141,27.4429,17581700.0],["2009-04-02",28.6047,29.9668,28.5112,29.239,16864600.0],["2009-04-03",29.2056,30.3674,29.0854,30.0937,13504300.0],["2009-04-06",29.4059,29.6196,28.7449,29.3458,10581900.0],["2009-04-07",28.785,29.052,28.2107,28.7048,8334100.0],["2009-04-08",28.5179,29.4259,28.0304,29.0721,10649200.0],["2009-04-09",30.0469,30.2405,29.1121,29.486,12769100.0],["2009-04-13",28.5913,29.9735,28.2441,29.5461,10236100.0],["2009-04-14",29.1789,30.3808,28.8651,29.4527,9373700.0],["2009-04-15",29.3191,30.5477,29.3191,30.4008,10565000.0],["2009-04-16",30.8615,31.1553,29.9201,30.7146,11040300.0],["2009-04-17",30.7881,31.2288,30.1604,31.0952,14281500.0],["2009-04-20",30.0536,30.4275,29.3592,29.446,10772600.0],["2009-04-21",28.8384,31.2688,28.6047,31.1353,12674500.0],["2009-04-22",30.4809,32.2103,30.2072,30.8682,16060200.0],["2009-04-23",31.2087,31.2822,29.9868,31.1219,12246900.0],["2009-04-24",33.2653,33.9998,32.4173,33.2052,20509100.0],["2009-04-27",32.01,32.7111,31.7162,32.3038,10676200.0],["2009-04-28",31.6561,32.6777,31.6561,32.0768,7835100.0],["2009-04-29",32.1836,33.6926,32.1836,33.4055,9555900.0],["2009-04-30",33.913,33.913,31.9899,32.7111,13093000.0],["2009-05-01",32.8647,34.1467,32.4774,33.8328,10088400.0],["2009-05-04",34.8477,36.1965,34.6608,36.1097,13270000.0],["2009-05-05",36.0029,36.3367,35.0614,36.1898,10112300.0],["2009-05-06",36.7441,37.6588,36.29,37.4251,14222000.0],["2009-05-07",39.1545,39.1545,35.3686,36.1231,16014200.0],["2009-05-08",36.7507,38.0528,36.2967,37.7456,13007500.0],["2009-05-11",36.9978,37.1781,36.27,36.5704,8934500.0],["2009-05-12",36.7307,37.5253,36.3635,37.2248,11501100.0],["2009-05-13",36.5771,36.7507,35.2083,35.7492,12672200.0],["2009-05-14",35.4353,36.2566,35.1415,36.0096,8997000.0],["2009-05-15",35.8961,36.2833,34.4271,34.7543,10421500.0],["2009-05-18",35.2283,36.2232,35.2217,36.1565,10750200.0],["2009-05-19",36.063,36.5237,35.1549,36.063,8589300.0],["2009-05-20",36.7774,38.1262,36.6038,36.7507,10318000.0],["2009-05-21",35.7892,35.8627,34.387,34.6808,11097800.0],["2009-05-22",35.2818,35.6089,34.4872,34.554,8624000.0],["2009-05-26",34.2201,36.1097,33.8128,36.0029,9912000.0],["2009-05-27",36.103,36.6639,35.5689,35.6624,8407700.0],["2009-05-28",36.0897,37.9793,35.5355,37.6254,13384100.0],["2009-05-29",38.4734,38.5135,37.6254,38.213,11172500.0],["2009-06-01",39.292,39.8683,38.843,39.6539,11568600.0],["2009-06-02",39.4126,39.9822,38.9502,39.6606,9630000.0],["2009-06-03",38.91,39.1378,37.449,38.1259,11786300.0],["2009-06-04",38.6218,39.3925,38.1058,39.0775,9228600.0],["2009-06-05",39.5399,39.7276,37.9583,38.3806,8592300.0],["2009-06-08",38.079,38.6955,37.3083,38.4208,8119400.0],["2009-06-09",38.9167,39.8013,38.6754,39.4394,9068800.0],["2009-06-10",40.1163,40.3106,38.7558,39.7209,10641800.0],["2009-06-11",40.0761,42.7433,39.6472,41.6711,17138500.0],["2009-06-12",40.8535,41.0076,39.6807,40.391,11039100.0],["2009-06-15",39.7075,39.7812,38.4007,39.2652,8322800.0],["2009-06-16",39.8817,40.0694,38.0589,38.1795,9050600.0],["2009-06-17",37.8243,37.9718,37.0871,37.516,11632500.0],["2009-06-18",37.4289,37.9784,37.0268,37.3619,6662200.0],["2009-06-19",37.7774,37.8645,36.6783,37.0938,11275400.0],["2009-06-22",36.417,36.417,34.7013,35.0632,11026700.0],["2009-06-23",35.4184,36.0014,34.8219,35.72,9143200.0],["2009-06-24",35.9411,36.4572,35.4452,35.8272,8024800.0],["2009-06-25",35.6798,37.2413,35.653,37.0938,9772300.0],["2009-06-26",36.7922,37.0938,36.3633,36.5108,15785900.0],["2009-06-29",37.0,37.181,36.3432,36.8392,8459900.0],["2009-06-30",36.8593,37.2815,35.5524,36.2628,10819200.0],["2009-07-01",36.9196,37.3485,36.303,36.3767,7944000.0],["2009-07-02",35.4921,35.5055,34.2992,35.2173,9215200.0],["2009-07-06",33.9775,34.5405,33.743,34.4802,11994700.0],["2009-07-07",34.4131,34.5941,32.8584,32.9723,11649600.0],["2009-07-08",33.1197,33.5553,32.2552,33.4012,12880900.0],["2009-07-09",33.6156,34.2992,33.0259,33.6559,10848900.0],["2009-07-10",33.1599,34.0781,33.0527,33.8502,8811500.0],["2009-07-13",33.7162,34.2121,32.9589,34.1719,9034100.0],["2009-07-14",34.7817,35.1503,34.393,34.7348,7321000.0],["2009-07-15",35.3849,36.7185,35.3715,36.5644,11734400.0],["2009-07-16",36.4505,37.3753,36.1154,37.181,8072500.0],["2009-07-17",37.1273,37.6836,36.7654,37.5361,9769500.0],["2009-07-20",37.9181,38.4141,37.134,38.1192,10116900.0],["2009-07-21",38.4878,38.8028,37.5294,38.1996,10023500.0],["2009-07-22",37.8511,37.9315,36.9598,37.0603,10328500.0],["2009-07-23",37.1005,38.9971,36.8727,38.7156,10792900.0],["2009-07-24",38.5347,38.5816,36.9397,38.4275,12528300.0],["2009-07-27",38.4476,38.5347,37.4021,37.8578,7146200.0],["2009-07-28",37.4021,37.4021,35.787,36.5912,11000000.0],["2009-07-29",35.9411,36.1087,34.956,35.1771,12390200.0],["2009-07-30",35.9478,36.4169,35.2173,35.8071,11540100.0],["2009-07-31",35.4184,36.1891,35.1905,35.854,9532600.0],["2009-08-03",36.7654,37.8176,36.5912,37.4959,9836400.0],["2009-08-04",37.0871,37.7305,36.685,36.9933,9652000.0],["2009-08-05",36.8324,37.0067,36.0953,36.2561,8747900.0],["2009-08-06",36.3901,36.4974,35.5725,35.988,6498600.0],["2009-08-07",36.4304,36.6984,35.1302,35.6865,7546900.0],["2009-08-10",35.6932,36.0752,35.3782,35.8607,6268400.0],["2009-08-11",35.6328,35.787,35.2374,35.4385,6766900.0],["2009-08-12",35.4787,36.5175,35.3514,36.1087,7805400.0],["2009-08-13",36.5376,37.0268,35.9277,36.9464,6731200.0],["2009-08-14",36.9196,36.9598,35.3514,35.7736,8902800.0],["2009-08-17",34.8488,34.9493,33.8569,34.3797,9162100.0],["2009-08-18",34.5003,35.0498,34.1786,34.8689,6752400.0],["2009-08-19",34.3126,35.653,34.192,35.4318,8508100.0],["2009-08-20",35.7334,36.1757,35.4921,36.0551,8664400.0],["2009-08-21",36.5443,37.9851,36.2025,37.9047,13368400.0],["2009-08-24",38.5883,39.0708,38.1192,38.4275,9325700.0],["2009-08-25",38.8229,38.9234,37.3954,37.6166,9613200.0],["2009-08-26",37.2681,38.0388,37.1474,37.9181,7969800.0],["2009-08-27",37.8779,38.4007,37.0268,38.1326,9377200.0],["2009-08-28",38.5414,38.8564,38.0656,38.4409,10755200.0],["2009-08-31",37.9431,38.044,37.3512,37.8019,8511800.0],["2009-09-01",37.405,38.192,36.7727,36.9342,13465500.0],["2009-09-02",36.4566,36.9409,36.2683,36.3624,8877000.0],["2009-09-03",36.8131,36.9813,36.3557,36.6046,6623800.0],["2009-09-04",36.5777,37.6875,36.4095,37.5799,6220600.0],["2009-09-08",38.2929,39.2951,38.0911,39.0799,10123700.0],["2009-09-09",39.1,39.2144,38.2391,38.5821,7703100.0],["2009-09-10",38.5619,39.3489,38.2458,39.3018,7647100.0],["2009-09-11",40.2301,41.5484,40.1224,40.6202,14910500.0],["2009-09-14",39.6987,40.5395,39.3489,40.2301,9151800.0],["2009-09-15",40.5462,40.6874,39.5709,40.2435,9723600.0],["2009-09-16",41.0641,42.1,40.8758,41.9789,13077800.0],["2009-09-17",41.7368,42.3758,41.0843,41.5619,9528300.0],["2009-09-18",41.9318,42.2816,41.091,41.6022,9572200.0],["2009-09-21",40.6673,41.0372,40.2233,40.8892,5685100.0],["2009-09-22",41.5283,41.6022,41.0305,41.4139,6350500.0],["2009-09-23",41.5686,41.683,40.2772,40.5328,7931000.0],["2009-09-24",40.5866,40.6875,39.4364,39.7929,6908500.0],["2009-09-25",39.5171,40.6202,39.3422,40.0081,7204500.0],["2009-09-28",39.8937,40.8892,39.7189,40.7144,3649600.0],["2009-09-29",40.6606,41.1314,40.3713,40.6404,5841000.0],["2009-09-30",40.9767,41.0641,39.6247,40.0888,8466700.0],["2009-10-01",40.0888,40.1763,38.4274,38.4274,10031600.0],["2009-10-02",37.9028,38.4274,37.6673,38.2256,6857600.0],["2009-10-05",38.1785,39.0799,38.0037,38.9857,8063100.0],["2009-10-06",39.4902,40.331,39.4498,39.8467,7572800.0],["2009-10-07",39.9812,41.2188,39.9005,41.044,10417100.0],["2009-10-08",41.0305,42.3488,40.8287,42.1403,10028900.0],["2009-10-09",42.1,42.5775,41.8982,42.3018,7394500.0],["2009-10-12",42.7188,43.4991,42.6515,43.1964,8252600.0],["2009-10-13",43.1493,43.2771,42.3825,43.1493,7914200.0],["2009-10-14",43.7008,44.5147,43.6605,44.4206,9004500.0],["2009-10-15",44.2457,46.3846,44.1919,46.2703,13670000.0],["2009-10-16",45.8936,46.8286,45.6851,46.4653,13329000.0],["2009-10-19",46.4317,47.8241,45.9474,47.5954,9737500.0],["2009-10-20",47.407,47.481,45.9474,46.5192,9938200.0],["2009-10-21",46.0281,47.1043,45.5976,45.7456,13632300.0],["2009-10-22",45.5708,46.3308,44.9721,46.1425,10839900.0],["2009-10-23",45.8936,46.1021,43.0484,43.8555,18768800.0],["2009-10-26",43.8152,45.2681,43.1493,43.2502,11323700.0],["2009-10-27",43.4183,44.091,43.0147,43.6739,9534300.0],["2009-10-28",43.2771,43.2838,41.7704,41.8847,9000200.0],["2009-10-29",42.2816,43.7748,42.1941,43.5865,9310800.0],["2009-10-30",43.378,43.3847,41.2323,41.8377,12762000.0],["2009-11-02",42.0529,43.1493,41.4946,42.1807,8449100.0],["2009-11-03",41.7838,43.5798,41.3668,43.3645,9355600.0],["2009-11-04",43.5529,44.017,43.0215,43.2502,7885900.0],["2009-11-05",43.6403,44.091,43.3107,43.7883,6349100.0],["2009-11-06",43.2838,44.4004,42.8937,43.3174,7669100.0],["2009-11-09",44.2255,44.3735,43.4991,43.8085,13389200.0],["2009-11-10",43.6403,44.2591,43.2973,43.9766,6247600.0],["2009-11-11",44.2726,45.1268,44.2255,44.4878,6892600.0],["2009-11-12",44.1717,44.6089,43.1695,43.452,6035300.0],["2009-11-13",43.2031,44.2726,42.8802,44.0708,7978800.0],["2009-11-16",44.7636,45.9676,44.7031,45.6649,8632800.0],["2009-11-17",45.2681,45.5237,44.6358,45.1268,9070200.0],["2009-11-18",45.3017,45.4161,44.4071,44.8712,6739200.0],["2009-11-19",44.5618,44.6089,43.0955,43.4116,7778600.0],["2009-11-20",43.1964,43.4049,42.2749,42.6045,8522500.0],["2009-11-23",43.7076,44.5214,43.2838,43.4721,8527200.0],["2009-11-24",43.2973,44.1246,42.9542,44.0977,7119100.0],["2009-11-25",43.8354,43.943,43.0753,43.7412,7173400.0],["2009-11-27",42.1269,42.7121,41.804,42.4699,4143100.0],["2009-11-30",42.1797,43.3338,42.1797,43.1178,6701700.0],["2009-12-01",43.6307,44.562,43.5835,43.6307,8717900.0],["2009-12-02",43.4282,43.7994,42.8546,43.1853,5841800.0],["2009-12-03",43.0233,43.1853,41.8963,41.9773,7465100.0],["2009-12-04",42.6454,42.9896,40.9987,41.4171,8695200.0],["2009-12-07",41.1742,41.9638,40.7422,41.4104,6854400.0],["2009-12-08",41.1742,41.2821,40.2023,40.4925,8014400.0],["2009-12-09",40.6613,40.8975,39.8042,40.506,9348800.0],["2009-12-10",40.9582,41.5656,40.6208,41.4913,8126200.0],["2009-12-11",41.6466,41.876,41.1674,41.4239,5705200.0],["2009-12-14",41.8895,42.0987,41.5993,41.822,4879600.0],["2009-12-15",41.9233,42.5779,41.6736,42.0043,6608200.0],["2009-12-16",42.2135,43.462,42.1595,42.8749,7310400.0],["2009-12-17",42.5577,42.8478,42.1122,42.227,5978200.0],["2009-12-18",42.6521,42.9626,42.281,42.4834,10903200.0],["2009-12-21",42.8209,43.7724,42.6589,43.0368,5884500.0],["2009-12-22",43.219,43.6982,43.0233,43.1785,4906700.0],["2009-12-23",43.8669,44.4811,43.5632,44.0221,5447500.0],["2009-12-24",44.1436,44.4068,43.9749,44.1031,1492400.0],["2009-12-28",44.5148,44.8387,44.1706,44.3528,3665800.0],["2009-12-29",44.5418,44.7308,43.7184,44.0019,3381600.0],["2009-12-30",43.8332,44.2718,43.6442,44.2448,2798700.0],["2009-12-31",44.2988,44.5418,43.9007,43.9277,3451200.0],["2010-01-04",44.805,45.3516,44.6228,45.2909,5771300.0],["2010-01-05",45.2099,45.6351,45.0344,45.4191,7365300.0],["2010-01-06",45.3314,46.5259,45.2369,46.4314,9950000.0],["2010-01-07",46.2222,47.1131,46.0333,46.9106,7691900.0],["2010-01-08",46.6947,48.5911,46.6272,47.68,13487200.0],["2010-01-11",48.1186,48.2941,46.8161,47.68,10301600.0],["2010-01-12",46.7014,47.7205,46.4314,46.9646,9407300.0],["2010-01-13",47.0456,47.9702,46.04,47.8149,8803900.0],["2010-01-14",47.3155,48.4763,47.3155,48.1119,7211800.0],["2010-01-15",48.0646,48.5708,47.3358,47.8014,12585500.0],["2010-01-19",47.1535,48.0849,46.9308,47.8689,7363000.0],["2010-01-20",47.0861,47.3425,45.8781,46.6272,10724500.0],["2010-01-21",46.5799,46.8971,45.5676,46.1007,11573600.0],["2010-01-22",45.4799,46.148,43.8129,44.0289,14339800.0],["2010-01-25",44.3326,44.9332,43.5295,44.4136,9890500.0],["2010-01-26",44.0356,45.7228,43.7117,44.3731,9105700.0],["2010-01-27",44.1774,44.7375,43.7454,44.3393,9693300.0],["2010-01-28",44.6228,45.0479,43.3473,43.6172,8888400.0],["2010-01-29",44.1369,44.67,42.4429,42.8276,11921200.0],["2010-02-01",43.3945,44.0019,43.1448,43.7252,8508100.0],["2010-02-02",44.2044,44.8995,43.8467,44.6228,7972100.0],["2010-02-03",44.3528,45.1357,44.2516,44.535,6110700.0],["2010-02-04",43.8602,43.9951,42.065,42.1797,9732100.0],["2010-02-05",42.254,42.6319,40.668,41.8828,11505100.0],["2010-02-08",41.9975,42.9761,41.5521,41.9233,7956800.0],["2010-02-09",42.6049,43.8602,42.5172,43.0301,9163500.0],["2010-02-10",42.9288,43.3608,42.0785,42.9558,6904200.0],["2010-02-11",42.8951,43.7994,42.2135,43.7049,7325000.0],["2010-02-12",43.1294,43.8268,42.7367,43.5357,8400000.0],["2010-02-16",44.2331,44.5174,43.7185,44.4497,6115900.0],["2010-02-17",44.5716,44.6867,43.9284,44.3008,6430200.0],["2010-02-18",44.6055,44.9101,44.0706,44.5581,7704400.0],["2010-02-19",42.8992,43.5966,42.6419,43.2648,18088700.0],["2010-02-22",40.6852,41.9378,40.455,41.6873,87130600.0],["2010-02-23",41.6399,41.7888,40.7326,41.2201,35857500.0],["2010-02-24",41.3894,41.6399,40.868,41.2404,22980900.0],["2010-02-25",40.6852,41.2607,40.2316,41.1727,17558200.0],["2010-02-26",41.3894,41.5722,40.9763,41.369,15524000.0],["2010-03-01",41.8633,41.9649,41.2743,41.5857,12843400.0],["2010-03-02",41.7008,42.5742,41.3013,42.5268,17688300.0],["2010-03-03",42.9195,43.3529,42.6758,42.8112,15293200.0],["2010-03-04",42.818,43.1497,42.1612,42.5742,12989200.0],["2010-03-05",42.9331,43.2919,42.7977,43.2039,11023900.0],["2010-03-08",43.2175,43.7727,43.1836,43.6576,12253000.0],["2010-03-09",43.3596,43.7185,43.1294,43.4003,12032000.0],["2010-03-10",43.3393,43.6846,42.8112,43.468,11854600.0],["2010-03-11",43.3732,43.4612,42.8925,43.2648,8021300.0],["2010-03-12",43.4477,43.7862,43.1971,43.6982,8398200.0],["2010-03-15",43.4003,43.7862,42.8586,43.5424,10054100.0],["2010-03-16",43.881,44.4565,43.4477,44.3617,9911800.0],["2010-03-17",44.531,45.3502,44.3482,45.0929,12425700.0],["2010-03-18",45.0252,45.181,43.8742,44.1789,12906100.0],["2010-03-19",43.5492,44.5377,43.1565,43.5492,18665900.0],["2010-03-22",42.4523,43.5357,42.0055,42.9872,15691300.0],["2010-03-23",43.0143,43.3122,42.5065,42.6758,10663100.0],["2010-03-24",42.256,42.8654,41.9852,42.1206,11762400.0],["2010-03-25",42.5539,42.8247,41.0779,41.1388,12399200.0],["2010-03-26",41.3826,41.9716,41.3691,41.755,11645300.0],["2010-03-29",42.1951,42.9263,42.1003,42.7029,10952500.0],["2010-03-30",42.8586,43.2175,42.4998,42.6893,10340600.0],["2010-03-31",42.9466,43.0346,42.6149,42.9669,11957700.0],["2010-04-01",43.4951,43.9216,43.3122,43.7185,11194100.0],["2010-04-05",44.0299,44.8424,43.8471,44.531,9733800.0],["2010-04-06",44.6122,45.3773,44.5513,45.2216,10429500.0],["2010-04-07",45.2622,45.2622,44.47,44.7138,9757000.0],["2010-04-08",44.3346,45.2216,44.0367,45.1065,8790900.0],["2010-04-09",45.4112,45.6008,44.8424,45.0456,7648400.0],["2010-04-12",44.8221,45.2554,44.7883,44.8966,5928200.0],["2010-04-13",44.9575,44.9575,43.7456,44.3549,10312400.0],["2010-04-14",44.6867,45.6482,44.531,45.4315,9175700.0],["2010-04-15",45.3706,45.7023,45.1471,45.506,5998100.0],["2010-04-16",44.9982,45.4721,43.9148,44.5513,11292900.0],["2010-04-19",44.1315,44.6325,43.6779,44.1721,9762400.0],["2010-04-20",44.9575,46.0408,44.8153,45.9393,11961900.0],["2010-04-21",45.9664,46.3794,45.4789,46.0544,8688900.0],["2010-04-22",45.5398,46.3184,45.2148,46.1627,11255300.0],["2010-04-23",47.4898,49.5548,47.3273,49.2095,22082900.0],["2010-04-26",49.1554,49.5413,48.9184,49.2163,10580700.0],["2010-04-27",49.0132,49.1486,47.395,47.6049,14671400.0],["2010-04-28",47.9163,48.1668,46.7991,48.0788,10860300.0],["2010-04-29",48.9319,50.0965,48.2752,49.5277,27991300.0],["2010-04-30",49.6496,49.9678,47.7538,48.3564,24492000.0],["2010-05-03",48.1533,48.7356,47.4356,48.2819,14228400.0],["2010-05-04",47.0903,47.7741,46.3861,46.684,14154100.0],["2010-05-05",45.6075,46.2575,44.9846,45.5669,14303300.0],["2010-05-06",45.445,46.1153,41.3014,44.2466,18571600.0],["2010-05-07",43.732,44.443,42.1206,42.5607,21513600.0],["2010-05-10",44.3617,45.3638,44.3617,45.2487,19198700.0],["2010-05-11",44.707,45.9664,44.6596,45.2554,11655400.0],["2010-05-12",45.5737,45.8039,44.4226,45.1268,11561700.0],["2010-05-13",45.4112,46.2575,44.6732,45.3231,9807600.0],["2010-05-14",45.0523,45.1471,43.3461,43.9284,12514100.0],["2010-05-17",44.1586,44.2737,42.3169,43.4341,12538500.0],["2010-05-18",44.0841,44.7883,42.9602,43.1565,13130100.0],["2010-05-19",42.9602,43.6102,41.7347,42.3779,15471800.0],["2010-05-20",41.2472,41.4097,39.8998,40.0961,19423500.0],["2010-05-21",39.128,41.0779,38.9655,40.9628,21535400.0],["2010-05-24",40.7123,40.9899,38.9654,38.9993,19525800.0],["2010-05-25",37.9498,39.6696,37.6858,39.5816,20573000.0],["2010-05-26",40.1706,40.8545,39.7102,39.7779,17318000.0],["2010-05-27",41.017,41.3555,39.6764,40.6378,20613000.0],["2010-05-28",40.4136,40.6378,37.6822,38.151,27777000.0],["2010-06-01",36.996,36.996,35.1071,35.1615,35731200.0],["2010-06-02",36.5,38.3345,36.2486,38.2598,26839300.0],["2010-06-03",38.9528,39.0887,36.996,38.4772,25274400.0],["2010-06-04",37.8453,39.3741,37.4852,37.8725,20070400.0],["2010-06-07",37.9608,38.4568,36.765,36.8465,14146300.0],["2010-06-08",36.9824,37.8521,36.5883,37.7501,16140500.0],["2010-06-09",38.2869,39.3672,37.5123,37.689,13576100.0],["2010-06-10",39.2653,40.3253,38.9664,40.203,16931400.0],["2010-06-11",39.707,40.5699,39.5575,40.4136,10919100.0],["2010-06-14",41.0387,41.3852,39.7545,39.8564,11821200.0],["2010-06-15",40.5699,41.4871,40.1894,41.358,9340600.0],["2010-06-16",40.6242,41.888,40.6242,41.3173,9602000.0],["2010-06-17",41.691,41.8472,41.1474,41.691,9951400.0],["2010-06-18",41.5415,41.6094,40.4,41.127,16572100.0],["2010-06-21",41.8812,42.051,40.6378,40.9911,10320700.0],["2010-06-22",40.9911,41.1474,39.5371,39.5847,15054100.0],["2010-06-23",39.5643,39.9108,39.0275,39.6322,8165300.0],["2010-06-24",39.4352,39.6186,38.6402,38.8237,7830400.0],["2010-06-25",38.9732,39.7477,38.4908,39.5575,24144300.0],["2010-06-28",39.3061,39.605,38.7761,38.9596,8834400.0],["2010-06-29",38.1306,38.4432,37.2677,37.424,12915500.0],["2010-06-30",37.6007,38.4704,37.3833,37.6007,13046800.0],["2010-07-01",37.5667,37.9132,36.4252,37.5463,14512400.0],["2010-07-02",37.5463,38.1578,36.8397,37.3425,11996700.0],["2010-07-06",38.151,38.5451,37.1658,37.7366,10999000.0],["2010-07-07",37.8317,39.1023,37.6415,39.0955,12151000.0],["2010-07-08",39.6526,39.7749,38.7422,39.7749,9054900.0],["2010-07-09",39.8157,39.9923,39.3061,39.7885,6312900.0],["2010-07-12",39.6934,40.0603,39.1362,39.5779,7019600.0],["2010-07-13",40.1554,40.5631,39.7885,39.8293,9267000.0],["2010-07-14",39.6798,40.4408,39.3605,40.0127,7879700.0],["2010-07-15",40.0331,40.0331,39.0139,39.8632,11485800.0],["2010-07-16",39.7477,39.7545,38.4568,38.5111,17111800.0],["2010-07-19",39.2517,40.5495,38.9596,40.1894,14266600.0],["2010-07-20",39.7409,41.6706,39.4216,41.4735,13817800.0],["2010-07-21",41.6162,41.7861,40.0263,40.4883,12534900.0],["2010-07-22",41.1066,42.0375,40.9504,41.6502,12752300.0],["2010-07-23",40.1418,40.7669,39.5439,40.3253,18903000.0],["2010-07-26",40.5291,40.5291,39.2993,39.9855,9594800.0],["2010-07-27",40.2573,40.2573,39.1226,40.0399,13798400.0],["2010-07-28",40.0331,40.8145,39.8225,40.5835,10541400.0],["2010-07-29",40.8688,41.4328,39.8904,40.6378,10262400.0],["2010-07-30",40.0263,40.7669,39.8972,40.5359,8901600.0],["2010-08-02",41.4192,43.0566,41.3716,42.6286,15300200.0],["2010-08-03",42.0171,43.0567,42.0171,42.7101,11709800.0],["2010-08-04",42.7169,43.2945,42.3636,42.7509,8673400.0],["2010-08-05",42.5539,42.9955,42.085,42.9819,5842000.0],["2010-08-06",42.6422,43.0023,41.7385,42.3568,7151800.0],["2010-08-09",42.6965,42.9344,42.4248,42.6354,4657700.0],["2010-08-10",42.0579,42.4859,41.5551,42.2277,6889400.0],["2010-08-11",41.4328,41.5007,40.5155,40.8077,9892000.0],["2010-08-12",39.904,40.6922,39.8361,40.2913,7802900.0],["2010-08-13",40.0875,40.6582,39.8972,39.9244,5605500.0],["2010-08-16",39.7545,40.6514,39.6798,40.3389,5973300.0],["2010-08-17",40.7669,41.4396,40.5223,40.9775,5836800.0],["2010-08-18",40.8145,40.8824,39.8972,40.2098,8503600.0],["2010-08-19",40.1214,40.1894,38.98,39.2857,8520200.0],["2010-08-20",38.8305,39.0207,37.9268,38.3617,9342100.0],["2010-08-23",37.7977,38.5451,37.7094,37.9268,10497100.0],["2010-08-24",37.2745,38.2937,37.1454,37.2134,15218100.0],["2010-08-25",37.1726,37.3153,36.6562,37.159,9070900.0],["2010-08-26",37.4988,37.655,36.2961,36.3233,13380200.0],["2010-08-27",36.6359,38.0083,36.3097,37.886,12558600.0],["2010-08-30",37.927,38.1384,36.8971,36.9449,9392600.0],["2010-08-31",36.7675,36.8357,36.0855,36.372,13104300.0],["2010-09-01",36.8971,37.7906,36.7607,37.6337,11269600.0],["2010-09-02",37.8724,38.5135,37.5655,38.4794,8583300.0],["2010-09-03",38.9909,39.4888,38.7318,39.1273,9442800.0],["2010-09-07",39.1682,39.2228,38.609,38.9636,9281700.0],["2010-09-08",39.0659,40.1708,38.9636,39.7889,8950300.0],["2010-09-09",40.3413,40.4982,39.8025,39.9184,7350100.0],["2010-09-10",40.3345,40.771,40.0617,40.4504,7791700.0],["2010-09-13",40.8733,41.2279,40.7301,41.0233,7280700.0],["2010-09-14",40.9074,40.9142,39.5843,40.1367,13382300.0],["2010-09-15",39.9116,40.5323,39.0659,39.6866,15781100.0],["2010-09-16",39.557,39.9321,39.3524,39.6798,6871700.0],["2010-09-17",40.0139,40.1503,39.6184,39.6252,9750100.0],["2010-09-20",39.7002,40.3277,39.4001,40.1299,9372100.0],["2010-09-21",40.1367,40.7914,40.0071,40.4368,8339000.0],["2010-09-22",40.5118,40.8733,40.0958,40.2254,6702000.0],["2010-09-23",39.632,40.1299,39.4206,39.632,8540000.0],["2010-09-24",40.3208,41.644,40.1776,41.3575,9836300.0],["2010-09-27",41.6235,41.6508,40.696,40.8255,7828500.0],["2010-09-28",40.9006,41.2211,40.505,41.1188,8281600.0],["2010-09-29",41.1734,42.401,40.9961,41.9577,9778600.0],["2010-09-30",42.4283,42.9398,41.8008,42.0191,10171200.0],["2010-10-01",42.5374,42.8648,42.1487,42.5783,8841500.0],["2010-10-04",42.476,42.9671,41.3098,41.7394,7277500.0],["2010-10-05",42.3805,43.1035,42.1964,42.9398,9926500.0],["2010-10-06",42.8375,43.5945,42.7829,43.0557,8339500.0],["2010-10-07",43.4309,43.4309,42.5715,42.9603,7831300.0],["2010-10-08",42.7897,43.5059,42.0122,43.349,8344400.0],["2010-10-11",43.2331,43.7105,42.8784,43.3081,5621700.0],["2010-10-12",43.0762,43.1239,42.2646,42.7352,12047900.0],["2010-10-13",43.3013,44.3175,43.1444,44.072,10551300.0],["2010-10-14",44.147,44.3175,43.4445,43.8264,8009000.0],["2010-10-15",44.1333,44.2493,43.3217,43.9901,11585900.0],["2010-10-18",43.5809,44.7812,43.3285,43.9969,8083000.0],["2010-10-19",43.3899,43.5673,42.5306,43.0626,13664200.0],["2010-10-20",43.2672,44.1606,43.0421,43.8469,8642700.0],["2010-10-21",43.9901,44.297,43.3081,43.8605,10354600.0],["2010-10-22",45.0609,46.5136,45.0199,46.2203,14852800.0],["2010-10-25",46.7386,47.6798,46.7114,46.7386,12847200.0],["2010-10-26",46.6773,47.4616,46.5204,47.1342,9675000.0],["2010-10-27",46.5408,47.2979,46.1043,47.2229,7859900.0],["2010-10-28",47.4616,47.7276,46.7455,47.5912,14198400.0],["2010-10-29",47.3934,47.8981,47.0796,47.6662,12555700.0],["2010-11-01",48.0413,48.0549,47.4275,47.8571,12298100.0],["2010-11-02",48.3345,49.1598,48.1572,48.7438,9437600.0],["2010-11-03",48.9006,49.2484,48.3891,49.2484,9473200.0],["2010-11-04",50.3601,51.7242,50.2237,51.6969,14364800.0],["2010-11-05",51.4582,52.0584,50.9194,51.6014,11414200.0],["2010-11-08",51.4173,51.6014,50.633,51.0422,10578800.0],["2010-11-09",51.2195,52.0379,50.1283,50.4147,11238400.0],["2010-11-10",50.3533,50.9876,49.9441,50.9126,11753900.0],["2010-11-11",50.4624,51.2467,50.1419,51.1649,9052300.0],["2010-11-12",50.1896,51.0831,49.9509,50.5443,11112500.0],["2010-11-15",50.6807,51.0012,50.3329,50.6739,8442000.0],["2010-11-16",49.7531,50.6875,49.4462,49.91,12451900.0],["2010-11-17",49.6099,50.9944,49.5008,50.7421,9636900.0],["2010-11-18",51.274,51.8196,51.1513,51.4923,9381300.0],["2010-11-19",51.4855,52.1538,50.6602,52.1265,7682000.0],["2010-11-22",51.7651,52.1061,50.8989,52.1061,8319400.0],["2010-11-23",51.4377,51.4786,50.3533,51.4514,9621500.0],["2010-11-24",51.656,52.6517,51.6287,52.6176,6859600.0],["2010-11-26",51.9219,52.754,51.8196,51.8196,2771200.0],["2010-11-29",51.9086,52.7703,51.3341,52.6609,8594800.0],["2010-11-30",51.594,53.2012,51.1084,52.8934,11115700.0],["2010-12-01",53.55,55.5333,53.55,55.2939,11990000.0],["2010-12-02",55.0955,55.4785,54.9041,55.2187,7863000.0],["2010-12-03",54.4869,56.7643,54.4869,56.5865,10792400.0],["2010-12-06",56.5865,56.9079,55.6017,56.6685,6948200.0],["2010-12-07",57.373,57.5235,55.205,55.3965,9649600.0],["2010-12-08",55.5196,55.971,54.9178,55.3281,7405100.0],["2010-12-09",56.1009,56.3676,55.0614,55.5606,5713500.0],["2010-12-10",55.4101,55.971,55.3418,55.7658,5861900.0],["2010-12-13",56.2924,57.3456,56.2172,56.3745,8058000.0],["2010-12-14",56.3745,56.4839,55.4033,55.6222,7112600.0],["2010-12-15",55.1229,55.9299,55.0887,55.205,6427800.0],["2010-12-16",55.1093,55.5196,54.5143,55.4854,6678700.0],["2010-12-17",55.4033,55.8684,55.1982,55.629,7632400.0],["2010-12-20",55.7658,56.3539,55.6632,56.2035,5902200.0],["2010-12-21",56.2993,56.5797,55.9026,56.3813,5391200.0],["2010-12-22",56.6138,56.8737,56.2377,56.6343,4041700.0],["2010-12-23",56.4566,56.7643,56.2514,56.436,3738300.0],["2010-12-27",55.9778,56.5181,55.8752,56.3676,2858000.0],["2010-12-28",56.2103,56.7233,56.2103,56.224,2753100.0],["2010-12-29",56.2651,57.4482,56.2651,57.1952,4512500.0],["2010-12-30",57.2499,57.4482,56.6481,57.0105,3297200.0],["2010-12-31",56.9831,57.3251,56.7643,57.1063,3385000.0],["2011-01-03",57.4482,57.8244,57.0173,57.2088,5429100.0],["2011-01-04",57.3183,57.6055,55.1571,55.8274,8640400.0],["2011-01-05",55.3555,56.5591,55.1229,56.4839,6215800.0],["2011-01-06",56.4907,56.5454,54.5348,55.075,8257200.0],["2011-01-07",55.0956,56.2514,54.9109,55.7795,6604800.0],["2011-01-10",55.3486,55.7179,54.8288,55.1776,6480600.0],["2011-01-11",55.6769,56.395,55.6632,56.2582,6606700.0],["2011-01-12",56.7164,57.7833,56.6822,57.7559,6797800.0],["2011-01-13",57.6534,58.3373,57.3798,57.8585,7352900.0],["2011-01-14",57.8449,59.4726,57.5234,59.4384,8400900.0],["2011-01-18",59.2195,59.4316,58.775,59.3358,7381700.0],["2011-01-19",59.5546,59.9786,58.6655,58.9938,11819700.0],["2011-01-20",57.8517,58.3578,56.3813,58.3236,11931900.0],["2011-01-21",59.7735,59.8829,56.6549,57.0926,19141800.0],["2011-01-24",57.4482,57.968,56.0804,57.6192,9926200.0],["2011-01-25",57.626,57.8175,56.2377,56.9353,9155200.0],["2011-01-26",57.4413,60.0128,57.3319,59.8077,10597600.0],["2011-01-27",59.7393,60.0949,58.4809,58.8023,9216100.0],["2011-01-28",59.7735,59.835,58.6177,59.2742,8792000.0],["2011-01-31",59.0964,60.8677,58.8913,60.8609,8150600.0],["2011-02-01",61.196,61.8389,60.7994,61.3055,10033100.0],["2011-02-02",61.1687,61.4217,60.4779,60.9224,5519300.0],["2011-02-03",61.1413,61.2371,59.9924,61.1618,5515400.0],["2011-02-04",61.2713,61.5311,60.2933,61.0934,6035400.0],["2011-02-07",61.2918,62.3997,60.9361,61.4354,6746200.0],["2011-02-08",61.1208,61.3396,59.9103,60.9088,6173300.0],["2011-02-09",60.4506,61.3055,59.6709,60.519,6166100.0],["2011-02-10",60.5874,62.0304,60.389,61.9825,6874100.0],["2011-02-11",61.5448,62.6527,61.3123,61.8047,5893400.0],["2011-02-14",61.8664,63.3272,61.8664,63.2586,5718600.0],["2011-02-15",63.1557,63.5466,62.5111,63.3272,7363000.0],["2011-02-16",63.3409,64.8085,62.9431,64.4725,8895100.0],["2011-02-17",63.4095,65.0966,63.4095,64.7194,6732700.0],["2011-02-18",64.98,65.2543,64.2256,65.1788,8260700.0],["2011-02-22",65.1514,65.5903,62.6894,63.7181,13636900.0],["2011-02-23",63.2312,64.884,63.1146,63.7113,10386900.0],["2011-02-24",62.9911,63.5123,61.3932,61.4824,11831400.0],["2011-02-25",62.1545,63.7661,61.8938,63.6769,8013200.0],["2011-02-28",63.869,64.1982,62.9706,64.0679,8325600.0],["2011-03-01",64.8017,65.1514,62.6825,62.7511,9201700.0],["2011-03-02",62.3122,62.7031,61.3932,62.4014,9360200.0],["2011-03-03",63.334,63.7867,62.7717,63.6769,7650200.0],["2011-03-04",63.533,63.7661,62.031,62.6826,6040500.0],["2011-03-07",62.9431,63.3203,61.6675,61.8939,6867200.0],["2011-03-08",62.6139,62.6551,61.4001,61.6195,5960800.0],["2011-03-09",61.3315,61.7087,60.3714,60.728,7590600.0],["2011-03-10",59.4044,59.5964,57.875,58.0259,13749600.0],["2011-03-11",57.3813,59.5827,57.3676,59.1438,8581000.0],["2011-03-14",58.5471,58.8489,57.3607,58.5403,11384400.0],["2011-03-15",56.3388,58.6294,56.284,58.1562,8797200.0],["2011-03-16",57.6556,58.1974,56.188,56.9904,13268400.0],["2011-03-17",58.1631,60.0079,57.6899,59.6993,11245500.0],["2011-03-18",60.1862,60.4537,58.5128,58.9312,11632900.0],["2011-03-21",59.761,61.5441,59.761,61.5372,8190700.0],["2011-03-22",61.2561,61.5373,60.536,60.8789,6441200.0],["2011-03-23",60.8446,61.0503,60.097,60.6937,4816900.0],["2011-03-24",60.9406,61.0298,59.4661,60.4194,6523300.0],["2011-03-25",60.1656,60.2959,59.2398,59.5895,10845300.0],["2011-03-28",59.3358,62.6482,59.1643,62.0173,15765500.0],["2011-03-29",62.2367,64.9388,61.8321,64.7125,13461600.0],["2011-03-30",65.0348,65.0348,63.4506,64.2256,8207800.0],["2011-03-31",64.644,65.3503,63.8827,63.9582,7492400.0],["2011-04-01",64.5342,65.1514,63.9307,64.2599,5993200.0],["2011-04-04",64.692,65.0554,63.5329,63.6221,6643100.0],["2011-04-05",63.4986,64.5891,63.3615,63.6907,7527900.0],["2011-04-06",64.1981,64.397,62.3327,63.0528,7262400.0],["2011-04-07",63.19,63.3683,62.2093,62.8334,6255200.0],["2011-04-08",63.5741,63.6152,62.0036,62.3053,7803400.0],["2011-04-11",62.3945,63.0117,60.6251,60.8994,8314700.0],["2011-04-12",60.2068,60.4742,58.6706,59.1438,10670700.0],["2011-04-13",59.569,59.857,58.7392,58.8352,7479400.0],["2011-04-14",58.3894,59.2192,58.1013,58.9929,6720200.0],["2011-04-15",59.4593,59.7885,58.4237,59.4318,8173300.0],["2011-04-18",58.3688,58.5677,57.3332,58.1219,9273900.0],["2011-04-19",58.0465,59.1506,57.923,59.0683,8700100.0],["2011-04-20",60.0902,60.4057,59.7336,60.2754,8503200.0],["2011-04-21",61.3178,62.518,61.0161,61.5716,10957100.0],["2011-04-25",61.4207,61.5715,60.0765,60.3851,5486000.0],["2011-04-26",60.4811,61.5441,60.3645,61.359,5999300.0],["2011-04-27",61.6127,61.8116,59.8913,61.2972,7656300.0],["2011-04-28",60.4194,61.5441,60.3234,61.112,4793000.0],["2011-04-29",60.9063,61.7224,60.3165,61.5509,6900000.0],["2011-05-02",61.6813,62.3534,59.5964,60.2068,8564400.0],["2011-05-03",59.809,60.3028,58.4237,58.8763,8361200.0],["2011-05-04",58.9038,58.9038,57.4773,58.1494,8643300.0],["2011-05-05",56.9286,58.5677,56.0577,56.812,13356100.0],["2011-05-06",57.6693,58.3825,56.2085,56.6886,10724200.0],["2011-05-09",57.1961,57.6281,56.6955,57.3264,8670500.0],["2011-05-10",57.6282,58.458,57.251,57.9436,7293700.0],["2011-05-11",57.7927,57.7927,55.4336,56.4074,12673300.0],["2011-05-12",56.3663,57.6556,55.7765,57.2784,13427300.0],["2011-05-13",57.3881,57.779,56.0439,56.7229,10234500.0],["2011-05-16",56.3731,57.3744,56.1331,56.3663,9597500.0],["2011-05-17",55.8314,56.6886,55.4473,56.2771,11787500.0],["2011-05-18",56.572,57.8888,56.4074,57.4361,8621700.0],["2011-05-19",57.7104,58.0191,56.8189,57.3195,7768000.0],["2011-05-20",57.1481,57.827,56.4417,57.2647,8242200.0],["2011-05-23",56.14,56.524,55.8108,56.2908,6315800.0],["2011-05-24",56.7983,57.9642,56.7983,57.1138,9057800.0],["2011-05-25",56.7709,58.1356,56.7709,57.6693,10897200.0],["2011-05-26",57.6076,58.5883,57.5047,58.4237,6455100.0],["2011-05-27",58.802,59.4829,58.1623,58.2655,6360900.0],["2011-05-31",59.2009,59.3866,58.3549,58.9602,7380300.0],["2011-06-01",58.9671,59.2491,56.993,57.22,8074900.0],["2011-06-02",57.3025,58.293,57.0205,57.9766,8082900.0],["2011-06-03",56.9999,59.2559,56.8623,58.4925,8344200.0],["2011-06-06",58.6163,58.7951,56.9586,57.1306,7455400.0],["2011-06-07",57.9216,58.183,56.9793,57.0068,5975300.0],["2011-06-08",57.0205,58.1829,57.0137,57.5914,7472100.0],["2011-06-09",57.9009,59.5104,57.8528,59.0427,8700500.0],["2011-06-10",58.6025,58.8226,57.4813,57.5433,7328400.0],["2011-06-13",57.6189,58.1142,56.1676,56.883,7053100.0],["2011-06-14",57.9491,58.5681,57.7427,58.121,7476300.0],["2011-06-15",57.4607,58.63,56.429,56.8555,8695300.0],["2011-06-16",56.9242,57.3713,55.9888,56.5734,8468400.0],["2011-06-17",57.0481,57.0481,55.9407,56.2571,7916800.0],["2011-06-20",55.9681,56.9036,55.6517,56.4909,6434600.0],["2011-06-21",56.7316,57.9009,56.6629,57.4332,6475900.0],["2011-06-22",57.1512,58.3205,57.0136,57.4882,6003000.0],["2011-06-23",55.7412,57.2338,55.1978,57.1375,10391400.0],["2011-06-24",57.1719,57.2269,55.4661,55.6586,9958000.0],["2011-06-27",55.2391,55.8994,54.7163,55.4661,8411700.0],["2011-06-28",56.0438,58.1967,55.9613,58.0179,11133500.0],["2011-06-29",58.3412,59.4279,57.7771,58.6094,9570300.0],["2011-06-30",58.8089,59.6962,58.8089,59.4279,8670400.0],["2011-07-01",59.0771,60.3496,58.6369,60.2533,7299600.0],["2011-07-05",60.0951,61.0305,59.9438,60.7692,6140700.0],["2011-07-06",60.8724,61.402,60.4253,61.2919,6884100.0],["2011-07-07",61.8972,62.5162,61.4226,62.1792,8340400.0],["2011-07-08",60.7898,62.1035,60.6797,61.8765,6410600.0],["2011-07-11",60.6247,61.1475,60.157,60.5766,6201900.0],["2011-07-12",60.1089,60.5078,59.6205,59.7305,8460000.0],["2011-07-13",59.6618,60.9755,59.5242,59.8406,7116900.0],["2011-07-14",59.9988,60.2739,58.9877,59.0978,6905000.0],["2011-07-15",59.593,60.666,59.476,60.5215,8109800.0],["2011-07-18",60.5559,60.5559,59.6342,59.985,7884600.0],["2011-07-19",60.6247,61.2094,60.2946,61.0099,6959500.0],["2011-07-20",61.5945,61.5945,60.6041,60.8104,6259200.0],["2011-07-21",61.2025,62.6057,61.1956,62.5644,11176300.0],["2011-07-22",64.0845,64.958,63.4517,64.5247,15458500.0],["2011-07-25",63.7956,65.7077,63.7681,65.1368,10266700.0],["2011-07-26",65.0268,65.3157,64.4215,64.6072,8456400.0],["2011-07-27",64.0501,64.5109,62.8326,63.0596,8745000.0],["2011-07-28",62.9496,63.7818,62.8395,62.867,6977200.0],["2011-07-29",61.9316,62.9633,61.7665,62.1586,9173600.0],["2011-08-01",63.1834,63.431,61.3469,62.0485,8591900.0],["2011-08-02",61.3607,62.5231,60.2051,60.2671,10362700.0],["2011-08-03",60.1845,60.2946,57.9972,59.9713,11528200.0],["2011-08-04",58.6575,58.8364,55.4454,55.5692,19612600.0],["2011-08-05",56.7454,56.9861,53.1275,55.6311,18744400.0],["2011-08-08",53.1481,54.5719,50.2867,50.6719,20292300.0],["2011-08-09",51.9719,53.4989,50.0873,53.3957,22079400.0],["2011-08-10",53.3751,53.6502,50.5412,50.7682,18124000.0],["2011-08-11",51.5248,54.2005,50.0735,53.3269,17316300.0],["2011-08-12",54.2073,54.3931,52.9693,53.6433,8806700.0],["2011-08-15",54.2761,55.4661,54.2555,55.074,9052400.0],["2011-08-16",54.3999,55.2047,53.437,54.0835,9372400.0],["2011-08-17",55.1565,55.9406,54.2692,54.6957,9077100.0],["2011-08-18",52.6185,53.1481,50.5275,51.1809,14628500.0],["2011-08-19",50.2111,52.0407,49.7709,50.2936,13280700.0],["2011-08-22",51.8481,51.9238,49.7021,49.8603,8761400.0],["2011-08-23",50.1836,52.3915,49.6127,52.364,8675000.0],["2011-08-24",52.137,52.5497,51.1396,52.4328,8635200.0],["2011-08-25",52.756,53.1206,50.0529,50.2867,11468400.0],["2011-08-26",50.2455,51.8687,49.592,51.4767,12202500.0],["2011-08-29",52.5566,53.2169,51.9581,53.1343,7015200.0],["2011-08-30",52.9894,53.8382,52.2304,53.3621,10297600.0],["2011-08-31",53.7623,54.7146,53.438,53.9072,11718800.0],["2011-09-01",53.9555,54.8871,52.7341,52.7893,11194400.0],["2011-09-02",51.4161,51.9957,50.6294,51.354,8994800.0],["2011-09-06",49.6495,51.4092,49.2355,51.285,10659700.0],["2011-09-07",52.2027,53.0584,52.0302,52.9894,7942100.0],["2011-09-08",51.9957,52.9549,51.8439,52.0785,10678300.0],["2011-09-09",50.9744,51.147,49.2217,49.546,13356900.0],["2011-09-12",48.8491,49.967,48.2625,49.9463,11095200.0],["2011-09-13",49.8289,50.2292,48.7318,49.7737,8844600.0],["2011-09-14",50.1671,50.9883,48.5385,50.3258,10924600.0],["2011-09-15",51.2781,51.4713,50.2637,51.216,8775500.0],["2011-09-16",51.7197,51.9267,49.7945,50.2637,11825500.0],["2011-09-19",48.5799,49.1941,47.7864,48.8284,12894800.0],["2011-09-20",49.2424,49.3045,47.8071,47.814,13277500.0],["2011-09-21",47.8761,47.9244,44.9365,44.9572,18360900.0],["2011-09-22",43.1561,43.6115,41.3206,42.2452,24607300.0],["2011-09-23",41.7829,42.9353,41.5621,42.2314,16739000.0],["2011-09-26",42.6248,43.7427,40.5546,43.6599,19665100.0],["2011-09-27",44.7501,45.6679,43.3148,43.7634,16527500.0],["2011-09-28",43.8807,44.1291,41.4724,41.6311,12653300.0],["2011-09-29",42.9146,43.2527,41.4241,42.3212,12355700.0],["2011-09-30",41.4034,42.2659,40.9755,41.2171,14907900.0],["2011-10-03",40.6443,41.3689,39.8301,39.8301,15979500.0],["2011-10-04",38.7259,40.9341,37.8082,40.7892,20200000.0],["2011-10-05",40.8996,42.8525,40.1958,42.4937,15234300.0],["2011-10-06",43.1354,44.3361,42.1072,44.0877,14736600.0],["2011-10-07",44.1291,44.2188,42.7283,43.2251,12001000.0],["2011-10-10",44.5845,45.5989,44.5845,45.3988,10357300.0],["2011-10-11",45.1711,46.9514,45.0262,46.1096,14478800.0],["2011-10-12",46.4822,47.3517,46.1096,46.4477,12050200.0],["2011-10-13",46.2338,46.634,45.3643,46.3718,10978500.0],["2011-10-14",47.3654,48.9871,47.2895,48.9526,11507200.0],["2011-10-17",48.1245,48.2556,46.3511,46.5926,12283400.0],["2011-10-18",46.6064,48.58,45.9578,48.2418,10030100.0],["2011-10-19",48.1866,48.9457,46.7375,46.8548,10644500.0],["2011-10-20",46.9238,47.4828,45.8887,46.9169,13141800.0],["2011-10-21",47.3655,47.8071,45.9025,46.496,21586000.0],["2011-10-24",46.772,48.2694,46.5098,48.2211,11199000.0],["2011-10-25",48.5247,48.6628,46.772,46.9445,11877600.0],["2011-10-26",47.8485,48.5385,46.4477,48.1935,11804900.0],["2011-10-27",50.2085,52.8307,50.2085,52.2856,18198200.0],["2011-10-28",51.7197,53.086,51.5058,52.4167,10836500.0],["2011-10-31",51.7473,52.0923,50.45,50.6984,10499400.0],["2011-11-01",48.1728,49.9808,47.6139,49.0837,15945300.0],["2011-11-02",50.2982,50.3603,49.27,50.1947,8187400.0],["2011-11-03",50.9331,52.5823,50.4638,52.396,11993400.0],["2011-11-04",51.5817,52.948,51.0089,51.7335,10631700.0],["2011-11-07",51.768,52.7686,51.0434,51.9819,6755300.0],["2011-11-08",52.4029,53.1688,51.561,53.017,8863600.0],["2011-11-09",51.3402,51.5403,50.2775,50.4362,12582300.0],["2011-11-10",51.2988,51.6714,50.2499,51.0987,7601100.0],["2011-11-11",51.906,53.2378,51.3195,52.8169,8356900.0],["2011-11-14",52.1062,52.879,51.7542,52.1821,5961600.0],["2011-11-15",51.9612,52.879,51.4161,52.4236,7884700.0],["2011-11-16",51.9957,53.0446,51.5403,51.5955,13264800.0],["2011-11-17",51.5334,51.7335,48.9181,49.4839,12043200.0],["2011-11-18",50.2085,50.2085,48.4143,49.2148,9627200.0],["2011-11-21",48.2625,48.7525,47.3724,48.4282,8495000.0],["2011-11-22",48.159,48.6421,47.3378,47.5794,7931700.0],["2011-11-23",46.8893,47.1723,45.6679,45.8888,9720700.0],["2011-11-25",45.6196,46.7927,45.5851,45.799,3545200.0],["2011-11-28",47.2619,48.2142,47.2274,47.7657,8294100.0],["2011-11-29",48.3682,49.4001,47.8349,48.7768,7446700.0],["2011-11-30",50.6813,52.2881,50.5844,52.1703,12319400.0],["2011-12-01",52.0526,52.669,51.4224,51.8518,7541900.0],["2011-12-02",52.5651,53.133,51.831,51.9487,7055000.0],["2011-12-05",52.8352,53.597,52.5859,53.4308,9641900.0],["2011-12-06",53.23,53.7771,52.5859,53.0846,7791800.0],["2011-12-07",52.4889,52.7036,51.4847,52.0041,9843700.0],["2011-12-08",51.4155,52.1842,49.6217,49.8295,12315900.0],["2011-12-09",49.9611,51.6371,49.8918,51.3531,10490400.0],["2011-12-12",50.4528,50.5498,48.8807,49.8087,9502600.0],["2011-12-13",50.2658,51.083,48.4859,48.763,9908400.0],["2011-12-14",47.9111,48.1397,46.2767,46.4014,13809700.0],["2011-12-15",47.1493,47.4263,45.8334,45.9373,8450500.0],["2011-12-16",46.4914,47.0593,45.5772,46.339,11767900.0],["2011-12-19",46.6922,46.6922,44.9816,45.0647,8046700.0],["2011-12-20",46.1936,47.4956,46.1867,47.2116,8083800.0],["2011-12-21",47.364,47.5233,45.9581,46.8931,7831300.0],["2011-12-22",47.3709,47.3709,46.2074,47.0454,8720600.0],["2011-12-23",47.2671,47.8834,47.1008,47.8834,4506700.0],["2011-12-27",47.828,48.1743,47.5095,47.5095,4343600.0],["2011-12-28",47.5025,47.7865,46.2559,46.429,6324000.0],["2011-12-29",46.4498,46.9138,46.4014,46.6853,4690200.0],["2011-12-30",46.5676,47.4679,46.4983,47.3086,5536100.0],["2012-01-03",48.7561,49.0954,48.202,48.5414,7668200.0],["2012-01-04",48.5691,48.7837,47.9458,48.1743,6568800.0],["2012-01-05",47.7726,47.8349,46.4983,47.1424,10803500.0],["2012-01-06",47.4402,47.5995,46.6507,46.9415,8985900.0],["2012-01-09",47.2809,47.7588,47.0108,47.6618,5622500.0],["2012-01-10",48.7976,49.2132,48.6522,48.9985,8984900.0],["2012-01-11",48.8876,48.8945,48.0704,48.5898,7503800.0],["2012-01-12",48.8807,49.5109,47.2255,48.2712,8774900.0],["2012-01-13",47.7934,47.8904,46.9,47.087,9711900.0],["2012-01-17",48.0427,48.299,46.6784,46.8446,11758700.0],["2012-01-18",46.4983,48.9361,46.4845,48.9153,13097000.0],["2012-01-19",49.3239,50.5567,49.3239,50.4597,12785200.0],["2012-01-20",51.1107,52.4612,50.2797,51.1107,18100200.0],["2012-01-23",51.4016,51.8033,50.619,51.3601,9017500.0],["2012-01-24",50.6744,51.6579,50.4667,51.6579,7401800.0],["2012-01-25",51.3462,52.9945,50.6259,52.7659,10427200.0],["2012-01-26",53.3546,53.8463,52.4959,52.6205,7839900.0],["2012-01-27",52.5305,53.6663,52.5305,53.0915,7239400.0],["2012-01-30",52.2673,52.8283,51.5609,52.8214,6589600.0],["2012-01-31",53.2923,53.2923,51.9072,52.0596,8976500.0],["2012-02-01",52.8768,53.4308,52.018,52.7175,7260900.0],["2012-02-02",52.8075,53.6386,52.6136,53.5416,7418700.0],["2012-02-03",54.2342,54.5043,53.8186,54.4766,7382700.0],["2012-02-06",54.158,55.2245,53.8463,55.1553,5360600.0],["2012-02-07",54.9475,55.1899,54.0195,55.0583,7552900.0],["2012-02-08",55.2799,55.3146,53.9987,54.3034,6645200.0],["2012-02-09",54.5804,54.6705,53.8325,54.4627,7370000.0],["2012-02-10",53.8048,54.0472,53.0638,53.4447,7208800.0],["2012-02-13",54.0818,54.3034,53.41,54.0403,4708100.0],["2012-02-14",53.8186,54.0056,53.2923,53.881,4414500.0],["2012-02-15",54.1303,54.1372,53.1469,53.5763,6178100.0],["2012-02-16",53.41,54.2203,52.9807,54.061,10820000.0],["2012-02-17",54.6136,54.6761,53.9186,54.0298,8603800.0],["2012-02-21",54.8568,55.4406,54.3912,54.6136,8227200.0],["2012-02-22",54.5927,56.1426,54.5927,55.6005,8156000.0],["2012-02-23",55.8785,55.8785,54.5997,55.3155,7399100.0],["2012-02-24",55.67,55.948,55.3225,55.4962,5083900.0],["2012-02-27",55.0584,55.3711,54.2452,54.9819,5594400.0],["2012-02-28",54.9749,55.2808,54.3633,54.7525,6347500.0],["2012-02-29",54.7734,55.1974,53.7935,53.9394,8363200.0],["2012-03-01",54.3078,54.829,53.7935,54.4676,6116700.0],["2012-03-02",54.2105,54.4329,53.3278,53.6475,6636700.0],["2012-03-05",53.3834,53.432,52.1463,52.605,6201100.0],["2012-03-06",51.3331,51.486,50.5478,51.2845,10354000.0],["2012-03-07",51.7015,52.0768,51.3679,51.9169,6386200.0],["2012-03-08",52.2714,53.0568,52.1393,52.6954,6017200.0],["2012-03-09",52.8135,53.3487,52.4799,52.7092,6691300.0],["2012-03-12",52.5772,52.6537,51.2567,51.4443,8034900.0],["2012-03-13",51.7085,52.056,51.0968,51.9656,9371700.0],["2012-03-14",51.8892,51.9865,51.1038,51.4443,8145300.0],["2012-03-15",51.5486,52.1672,50.9162,52.0699,6748600.0],["2012-03-16",52.3479,53.5433,52.1741,53.3487,11839000.0],["2012-03-19",53.3417,53.8143,53.2375,53.585,5659200.0],["2012-03-20",52.9873,52.9873,52.2923,52.6189,6569000.0],["2012-03-21",52.2436,52.2436,51.2011,51.4374,14069500.0],["2012-03-22",50.7493,50.8119,49.4288,50.0265,15866700.0],["2012-03-23",50.2698,51.0899,49.7346,50.8605,11529300.0],["2012-03-26",51.1594,51.3192,50.0196,50.3184,10051000.0],["2012-03-27",50.2698,50.2906,48.6018,48.6226,16967700.0],["2012-03-28",48.3794,49.1369,47.6774,48.4975,10484000.0],["2012-03-29",48.1848,48.9701,47.4898,48.0527,11229700.0],["2012-03-30",48.567,48.9423,47.8164,48.6018,10874100.0],["2012-04-02",48.3724,49.408,48.0249,48.5392,8855600.0],["2012-04-03",48.9979,49.1022,47.9485,48.4628,10094100.0],["2012-04-04",47.8233,48.3654,47.4272,47.7399,6752000.0],["2012-04-05",47.6357,48.2334,47.455,47.5523,7967700.0],["2012-04-09",46.9059,47.7122,46.7391,46.9754,6451000.0],["2012-04-10",46.8156,47.3021,46.1831,46.7461,11013900.0],["2012-04-11",47.7747,47.8859,47.2604,47.3438,8967400.0],["2012-04-12",47.5801,48.9423,47.3507,48.8867,9136900.0],["2012-04-13",48.5879,48.7894,47.4828,47.5245,7561800.0],["2012-04-16",47.7817,48.011,46.8156,46.8712,6851200.0],["2012-04-17",47.6983,48.4141,47.6079,48.1987,8246200.0],["2012-04-18",48.2126,49.2134,48.1431,48.6018,7650000.0],["2012-04-19",48.7338,49.5192,48.2126,48.5114,9066800.0],["2012-04-20",50.5478,51.7918,49.7694,49.8319,19478500.0],["2012-04-23",49.1856,50.2142,48.574,49.4775,10055600.0],["2012-04-24",49.6929,51.0829,49.4775,50.5339,9015000.0],["2012-04-25",51.1872,52.0698,50.8397,51.7501,10808300.0],["2012-04-26",51.3331,51.9308,50.9231,51.6042,7059500.0],["2012-04-27",51.8057,51.9378,51.0829,51.3957,6885200.0],["2012-04-30",50.9717,51.6251,50.9717,51.5278,5017700.0],["2012-05-01",51.5416,52.9525,51.2845,52.2158,6779600.0],["2012-05-02",51.7501,51.903,51.3123,51.5486,6132000.0],["2012-05-03",51.5694,51.632,50.1655,50.4644,6813200.0],["2012-05-04",49.964,49.964,48.2682,48.6226,9632700.0],["2012-05-07",48.5184,49.4149,48.1987,49.0674,5581500.0],["2012-05-08",48.5948,49.0674,47.5176,48.9215,8520500.0],["2012-05-09",48.1222,49.0605,47.7747,48.4002,7291000.0],["2012-05-10",48.9979,49.4705,48.0944,48.2612,5869600.0],["2012-05-11",47.8442,48.7547,47.7191,47.8164,5170200.0],["2012-05-14",47.1353,47.1353,46.4611,46.7391,6861000.0],["2012-05-15",46.8295,46.9963,45.37,45.5368,7730600.0],["2012-05-16",45.7036,46.5654,44.6194,45.0433,10064600.0],["2012-05-17",44.8557,45.6271,44.5846,45.0016,9274100.0],["2012-05-18",45.1128,45.7314,44.397,44.5221,9286600.0],["2012-05-21",45.0503,46.4681,44.6263,46.3986,7711700.0],["2012-05-22",46.6141,47.1006,45.7592,46.1484,8172300.0],["2012-05-23",45.6132,46.7461,45.0989,46.6905,6913000.0],["2012-05-24",46.9685,47.0172,45.2518,45.7661,8848300.0],["2012-05-25",45.5368,46.0997,45.2518,45.4603,6177400.0],["2012-05-29",45.9121,47.3507,45.8843,46.7322,7034700.0],["2012-05-30",46.1076,46.1146,44.5235,44.7887,9792000.0],["2012-05-31",44.5304,44.67,42.73,44.1396,15048100.0],["2012-06-01",43.0091,43.7558,42.4787,43.3162,12230900.0],["2012-06-04",43.3371,43.4697,42.395,43.4139,12004800.0],["2012-06-05",43.2115,44.1606,42.9463,43.4348,7092300.0],["2012-06-06",44.0978,45.1864,43.9163,45.0748,12185700.0],["2012-06-07",45.8983,46.4077,44.7328,44.9631,8169500.0],["2012-06-08",44.6282,45.1515,43.8535,45.0399,6758700.0],["2012-06-11",45.7098,45.8703,44.6072,44.7119,7745000.0],["2012-06-12",44.984,45.4586,44.5165,45.312,6297500.0],["2012-06-13",44.991,45.7517,44.3071,44.6282,6784100.0],["2012-06-14",44.7538,45.7726,44.5514,45.6261,5945700.0],["2012-06-15",46.1565,46.5961,45.7168,46.3798,9563600.0],["2012-06-18",45.7029,46.5473,45.6331,46.4356,6647700.0],["2012-06-19",46.8334,47.2382,46.4775,46.8613,5267600.0],["2012-06-20",46.638,46.9171,45.3609,45.7377,9314900.0],["2012-06-21",45.5005,45.6889,43.5674,43.6581,9460300.0],["2012-06-22",43.8466,44.014,42.709,42.9603,12120300.0],["2012-06-25",42.395,42.5206,41.6483,41.9135,10411200.0],["2012-06-26",41.9902,42.1856,41.2575,41.6413,10251000.0],["2012-06-27",41.9414,43.1278,41.8786,42.8975,9085900.0],["2012-06-28",42.9044,43.8814,42.716,43.7698,8757600.0],["2012-06-29",44.9561,45.6959,44.677,45.2981,10193500.0],["2012-07-02",45.2632,46.0657,44.998,45.319,6915800.0],["2012-07-03",45.9332,47.0218,45.7657,46.9939,5385200.0],["2012-07-05",46.7915,46.8543,45.9541,46.1286,5128200.0],["2012-07-06",45.4237,46.1285,45.0608,45.4795,6731700.0],["2012-07-09",45.2423,46.2611,45.005,45.9331,5597700.0],["2012-07-10",46.0936,46.31,45.012,45.34,7977900.0],["2012-07-11",45.4865,46.1634,45.2911,45.8215,6956500.0],["2012-07-12",45.2353,45.8773,44.7956,45.6331,5837300.0],["2012-07-13",45.668,46.7078,45.654,46.5612,5068200.0],["2012-07-16",46.2472,46.6101,45.7378,46.2681,5673800.0],["2012-07-17",46.7217,47.4196,46.1146,47.3079,8774800.0],["2012-07-18",47.0637,48.278,46.9381,47.9849,7001700.0],["2012-07-19",48.0616,48.4245,47.6429,47.9011,8950800.0],["2012-07-20",48.7944,49.1573,48.0128,48.3826,12357600.0],["2012-07-23",47.7127,48.7037,47.1195,48.5362,8057500.0],["2012-07-24",48.5013,48.606,46.7846,47.4126,8154800.0],["2012-07-25",47.608,48.0546,47.0776,47.629,6464300.0],["2012-07-26",48.8572,50.0156,48.3896,49.7644,10055900.0],["2012-07-27",50.0854,51.2718,49.6737,50.9159,9535300.0],["2012-07-30",50.8182,50.8461,50.3087,50.6228,6438100.0],["2012-07-31",50.3576,50.7763,49.555,49.7295,6820100.0],["2012-08-01",49.8342,50.5809,49.0317,50.0226,6387700.0],["2012-08-02",49.1642,49.9249,48.7455,49.4294,6358300.0],["2012-08-03",50.5948,50.8321,50.0435,50.5181,5083600.0],["2012-08-06",50.7135,50.86,50.2738,50.5251,4007100.0],["2012-08-07",50.8252,51.7952,50.7065,51.3695,8110800.0],["2012-08-08",50.8949,51.537,50.7903,51.4044,6903900.0],["2012-08-09",51.2648,51.9208,51.0136,51.872,5763200.0],["2012-08-10",51.6696,52.6675,51.4811,52.5838,7304800.0],["2012-08-13",52.4302,52.6186,52.0604,52.4791,6294500.0],["2012-08-14",52.6256,52.814,51.7463,51.9696,5864100.0],["2012-08-15",51.9138,51.9906,51.1531,51.5509,4853200.0],["2012-08-16",51.6556,52.4163,51.3346,52.3255,5303500.0],["2012-08-17",52.3116,52.4163,52.0115,52.186,5107400.0],["2012-08-20",51.9836,52.2209,51.7114,51.8789,4983600.0],["2012-08-21",52.0603,52.3325,51.7393,51.8859,5131200.0],["2012-08-22",51.6416,52.3186,51.523,52.2139,4720400.0],["2012-08-23",52.1371,52.2488,51.537,51.7743,4870100.0],["2012-08-24",51.6417,52.165,51.4463,52.0534,3783700.0],["2012-08-27",52.1162,52.6396,51.8719,52.2348,4279100.0],["2012-08-28",51.9278,52.186,51.6277,51.9068,4771900.0],["2012-08-29",52.1135,52.1135,51.0418,51.1048,6009900.0],["2012-08-30",50.7826,50.7826,50.0612,50.1522,6167300.0],["2012-08-31",50.5024,50.9857,50.2433,50.6986,5754000.0],["2012-09-04",50.5164,50.6705,49.5358,50.0261,7177300.0],["2012-09-05",49.9561,50.5024,49.5008,49.9071,6499000.0],["2012-09-06",50.3413,51.5741,50.3343,50.7546,8041100.0],["2012-09-07",50.9087,51.5881,50.8387,51.2519,5466500.0],["2012-09-10",51.1679,51.6932,50.9087,50.9157,4900100.0],["2012-09-11",50.9997,51.6302,50.8597,51.5951,5165400.0],["2012-09-12",52.0854,52.3446,51.8683,52.0574,5425900.0],["2012-09-13",52.1905,53.2062,52.0014,53.003,6425700.0],["2012-09-14",54.481,54.9643,54.1097,54.3549,8624900.0],["2012-09-17",54.1378,54.8242,53.8016,54.0327,6258900.0],["2012-09-18",53.8366,53.8436,52.7509,53.3953,7164100.0],["2012-09-19",53.3252,53.4443,52.0434,52.3306,6214100.0],["2012-09-20",52.0574,52.7369,51.6582,52.6948,6961900.0],["2012-09-21",53.1992,53.2342,52.1835,52.5477,8943900.0],["2012-09-24",51.8473,52.3937,51.8333,52.0154,4747000.0],["2012-09-25",52.2255,52.2255,50.8457,50.9157,9193500.0],["2012-09-26",50.6705,50.8386,50.2293,50.4674,5103700.0],["2012-09-27",50.7756,51.5041,50.4464,51.3009,6131800.0],["2012-09-28",51.357,51.357,50.4254,50.6635,5769000.0],["2012-10-01",51.1258,51.6091,50.6845,50.8386,4289600.0],["2012-10-02",51.0558,51.2729,50.3763,50.6145,4760400.0],["2012-10-03",50.6075,50.8036,49.5358,49.865,5846400.0],["2012-10-04",50.1942,50.4044,49.879,50.2012,5121200.0],["2012-10-05",50.7125,50.8456,49.928,50.0751,5798700.0],["2012-10-08",49.6829,50.2573,49.5218,50.1592,3478800.0],["2012-10-09",50.1592,50.7266,50.1312,50.2433,3933000.0],["2012-10-10",50.1942,50.2573,49.6409,49.788,4344000.0],["2012-10-11",50.5865,51.0208,50.4324,50.7266,4523900.0],["2012-10-12",50.9577,51.0698,50.1942,50.5655,3598500.0],["2012-10-15",50.5794,51.1398,50.1031,50.9647,4638200.0],["2012-10-16",51.2659,51.8333,51.2379,51.4971,5731100.0],["2012-10-17",51.5041,52.3656,51.1679,52.2185,5799300.0],["2012-10-18",52.2185,52.5968,51.8683,52.3937,6578200.0],["2012-10-19",52.8629,53.024,51.6582,51.8333,8325600.0],["2012-10-22",51.5741,51.9734,50.6075,51.2449,5340400.0],["2012-10-23",50.3763,50.4044,49.7179,49.9141,6442400.0],["2012-10-24",50.2012,50.2853,48.8564,49.0945,6442700.0],["2012-10-25",49.7319,49.9631,49.0385,49.5498,6077800.0],["2012-10-26",49.5498,49.76,48.9614,49.1015,4879200.0],["2012-10-31",49.2416,49.6269,48.3731,48.7023,6975800.0],["2012-11-01",48.8704,49.2066,48.0509,49.1366,6532500.0],["2012-11-02",49.4517,49.6269,48.0438,48.1699,6240100.0],["2012-11-05",48.0859,49.1576,48.0719,48.9965,5648200.0],["2012-11-06",49.2136,49.9841,49.0525,49.837,6442400.0],["2012-11-07",49.0175,49.4237,48.5552,49.1226,7556900.0],["2012-11-08",48.9965,49.2346,47.4204,47.4695,10199900.0],["2012-11-09",47.2803,48.6532,47.1543,47.8897,6409800.0],["2012-11-12",47.9598,48.6532,47.7006,47.9668,2780300.0],["2012-11-13",47.4274,49.0315,47.2804,48.3801,7922200.0],["2012-11-14",48.5692,48.6602,47.3644,47.5115,8248100.0],["2012-11-15",47.4905,48.6462,47.4135,48.4431,7414700.0],["2012-11-16",48.5622,48.5692,46.8251,47.7847,10051900.0],["2012-11-19",48.296,49.5218,48.2189,49.5148,6742500.0],["2012-11-20",49.3327,49.4798,48.7793,49.0455,5425600.0],["2012-11-21",49.2626,49.3817,48.8424,49.1786,3021400.0],["2012-11-23",49.5638,49.879,49.2346,49.858,1730800.0],["2012-11-26",49.1786,49.4307,48.9825,49.3327,3490100.0],["2012-11-27",49.1015,49.2906,48.7163,48.9404,6397500.0],["2012-11-28",48.6602,49.5918,48.268,49.5428,6187500.0],["2012-11-29",49.8979,50.1721,49.4971,49.6448,4465700.0],["2012-11-30",49.6026,50.5519,49.5182,50.362,6505500.0],["2012-12-03",50.6292,50.9738,49.8346,49.9401,6352300.0],["2012-12-04",49.8698,50.6081,49.7432,50.0807,4302000.0],["2012-12-05",50.2566,50.7066,50.0456,50.1511,5416700.0],["2012-12-06",50.0034,50.355,49.7221,50.2776,4154300.0],["2012-12-07",50.4886,50.6292,50.1229,50.5097,4348500.0],["2012-12-10",50.4323,50.8402,50.3128,50.6292,3963500.0],["2012-12-11",50.8754,51.1918,50.6152,51.0512,7017700.0],["2012-12-12",51.4238,51.6911,50.9738,51.1848,9634100.0],["2012-12-13",50.6574,51.3254,50.6574,51.023,7116600.0],["2012-12-14",49.1525,49.2228,47.5352,48.4564,27755400.0],["2012-12-17",48.6814,49.1666,48.5337,48.9978,7851600.0],["2012-12-18",48.8431,50.4745,48.7306,50.1722,8909600.0],["2012-12-19",50.4464,50.6292,49.6518,49.687,5797500.0],["2012-12-20",49.3213,50.2987,49.2229,49.9964,5973900.0],["2012-12-21",49.3776,49.6096,48.4634,49.0049,12506400.0],["2012-12-24",48.9064,49.1455,48.4845,48.7166,2272100.0],["2012-12-26",49.04,49.1455,48.4634,48.59,3373000.0],["2012-12-27",48.583,48.7236,47.9993,48.6392,5283300.0],["2012-12-28",48.2243,48.3369,47.7321,47.7884,5635200.0],["2012-12-31",47.7251,48.7658,47.5633,48.7306,6375100.0],["2013-01-02",49.7854,50.2144,49.3073,50.2073,6391400.0],["2013-01-03",50.1018,50.6292,49.687,49.8698,6063000.0],["2013-01-04",50.1581,50.7839,49.9542,50.6363,5165300.0],["2013-01-07",50.2987,50.7909,50.2214,50.7769,4104500.0],["2013-01-08",50.587,51.0511,50.2776,50.9879,5274500.0],["2013-01-09",51.1637,51.3113,50.6363,50.7699,4626500.0],["2013-01-10",51.1214,51.5082,51.0089,51.5082,5591000.0],["2013-01-11",51.466,51.895,51.3746,51.8598,4101500.0],["2013-01-14",51.6067,51.8739,51.009,51.1707,4155100.0],["2013-01-15",50.9597,51.234,50.7628,51.0441,4285900.0],["2013-01-16",51.0019,51.7754,51.0019,51.4871,4952000.0],["2013-01-17",51.6559,52.0075,51.0089,51.5926,6501200.0],["2013-01-18",52.0004,53.9553,51.684,53.7936,14231500.0],["2013-01-22",53.8428,54.8765,53.8428,54.8484,9649300.0],["2013-01-23",54.7007,55.2843,54.3983,54.9679,7556800.0],["2013-01-24",54.9609,55.4601,54.6796,54.8624,7167100.0],["2013-01-25",55.2913,56.1141,54.9187,55.9101,7817800.0],["2013-01-28",56.0648,56.1211,55.6218,55.7484,7152800.0],["2013-01-29",55.5796,56.2477,55.3968,56.2195,6286500.0],["2013-01-30",56.1352,56.1844,55.1718,55.2702,8794700.0],["2013-01-31",55.1577,55.4038,54.5319,54.8835,5751500.0],["2013-02-01",55.5093,56.1352,55.1296,56.0438,6224100.0],["2013-02-04",55.6289,56.1492,55.4671,55.8679,6620700.0],["2013-02-05",56.1281,56.5571,55.9031,56.3672,5389200.0],["2013-02-06",55.8468,55.9523,54.6796,55.3616,7131200.0],["2013-02-07",55.4531,55.6992,54.7218,54.8484,6101200.0],["2013-02-08",55.0171,55.6008,54.9398,55.6008,4632700.0],["2013-02-11",55.2421,55.446,54.7147,54.7991,4785000.0],["2013-02-12",55.207,55.3054,54.8624,55.221,4646300.0],["2013-02-13",55.1929,55.3617,55.0241,55.2913,3552000.0],["2013-02-14",55.207,57.6611,54.9468,57.3517,11691800.0],["2013-02-15",57.1985,57.3326,56.1185,56.4926,8755900.0],["2013-02-19",56.5349,56.8597,56.1679,56.4644,5096900.0],["2013-02-20",56.5208,56.6126,55.3914,55.4338,6395300.0],["2013-02-21",55.0385,55.0385,54.0361,54.6573,5789200.0],["2013-02-22",55.0102,55.1655,54.262,54.9114,4085100.0],["2013-02-25",55.3138,55.7302,53.4643,53.5279,6143800.0],["2013-02-26",53.8879,54.1914,52.9349,53.8808,6506100.0],["2013-02-27",53.7961,55.1867,53.6337,54.9891,4923100.0],["2013-02-28",54.9326,55.469,54.6855,54.9537,5396500.0],["2013-03-01",54.6008,55.0032,54.2973,54.8055,4893300.0],["2013-03-04",54.6996,54.7702,53.4502,54.0008,5076700.0],["2013-03-05",54.5232,54.7773,53.8455,54.3185,8957500.0],["2013-03-06",54.7349,54.8973,53.9655,54.4667,4648700.0],["2013-03-07",54.4949,55.0596,54.4243,54.9326,3620500.0],["2013-03-08",55.0738,55.3702,54.5232,55.0314,3916100.0],["2013-03-11",54.7561,54.9608,54.4384,54.9043,4377600.0],["2013-03-12",55.0455,55.3208,54.3608,54.6643,5544100.0],["2013-03-13",54.8549,54.9396,54.5232,54.6291,3744000.0],["2013-03-14",54.9467,55.7161,54.7631,55.589,5630900.0],["2013-03-15",55.3985,56.2879,55.3985,56.0479,8072800.0],["2013-03-18",54.5867,54.9114,53.7255,53.8879,9343800.0],["2013-03-19",54.0926,54.0926,51.5372,52.2219,14392200.0],["2013-03-20",52.3631,52.4125,51.8196,52.0878,8933000.0],["2013-03-21",51.756,52.2431,51.7066,51.8408,6693800.0],["2013-03-22",52.1231,52.5113,51.9255,52.4972,6395500.0],["2013-03-25",52.7443,52.9067,51.7843,52.1372,5960100.0],["2013-03-26",52.5255,52.6031,52.1161,52.5325,6183800.0],["2013-03-27",52.1584,53.1325,51.9184,53.0125,5632400.0],["2013-03-28",52.9208,53.3937,52.589,52.8643,7267200.0],["2013-04-01",52.9984,53.1043,51.7843,52.2502,5535800.0],["2013-04-02",52.5749,53.0972,52.2431,52.8078,7297900.0],["2013-04-03",52.8149,53.0478,51.8902,52.2431,9089700.0],["2013-04-04",52.1725,52.462,51.8196,52.1937,5456900.0],["2013-04-05",51.5937,52.5819,51.3184,52.4831,4829200.0],["2013-04-08",52.4478,53.0125,52.3067,52.9137,3874200.0],["2013-04-09",53.0196,53.4926,52.6102,53.2455,4047700.0],["2013-04-10",53.2737,54.5655,53.2596,54.3467,7208300.0],["2013-04-11",54.4879,54.749,54.0149,54.4526,5097900.0],["2013-04-12",54.0855,54.1773,52.8643,53.4079,6829700.0],["2013-04-15",52.6667,52.6667,50.5419,50.7466,11536400.0],["2013-04-16",51.3608,51.8408,50.6549,51.7349,7792200.0],["2013-04-17",51.0996,51.0996,49.5537,50.0972,10266600.0],["2013-04-18",50.4007,50.5843,49.5466,50.1184,8245500.0],["2013-04-19",52.0243,52.0243,48.7631,49.3772,13971800.0],["2013-04-22",50.1254,50.5207,49.2431,50.2807,9191500.0],["2013-04-23",50.5702,50.8172,49.9984,50.7819,7122100.0],["2013-04-24",51.1137,52.0314,50.8666,51.6502,8791200.0],["2013-04-25",51.7066,52.2855,51.389,51.8408,7380700.0],["2013-04-26",51.7561,52.0737,51.269,51.7702,5270100.0],["2013-04-29",51.9255,52.4337,51.4878,52.2572,5212200.0],["2013-04-30",52.3561,52.6737,51.7702,52.5396,7392800.0],["2013-05-01",52.1867,52.3631,51.7702,52.0878,6586500.0],["2013-05-02",52.109,52.6455,51.8549,52.4125,4641400.0],["2013-05-03",52.9702,53.9302,52.949,53.4502,6582600.0],["2013-05-06",53.4502,53.9443,53.2808,53.7608,4501800.0],["2013-05-07",54.0643,54.6714,53.9373,54.2761,5866100.0],["2013-05-08",54.262,54.8408,54.022,54.7702,4793800.0],["2013-05-09",54.6926,54.8196,54.1702,54.5302,4382700.0],["2013-05-10",54.3114,54.382,53.5278,54.2267,6331900.0],["2013-05-13",54.1702,54.6432,54.0714,54.382,8105600.0],["2013-05-14",54.1631,54.5443,54.0573,54.2549,6602300.0],["2013-05-15",53.3584,53.8102,52.9137,53.422,9423800.0],["2013-05-16",53.4784,53.7678,52.9914,53.1325,6200800.0],["2013-05-17",53.5772,53.7678,52.8572,53.4643,9533300.0],["2013-05-20",53.3372,54.6996,53.2384,54.6502,9940800.0],["2013-05-21",54.629,54.9467,54.1208,54.4102,6334800.0],["2013-05-22",54.3184,54.9114,53.0196,53.3514,9235500.0],["2013-05-23",52.5467,53.2596,52.109,53.2102,6712900.0],["2013-05-24",52.709,52.8573,51.9961,52.702,6632100.0],["2013-05-28",53.5561,53.7749,53.1184,53.2243,6700100.0],["2013-05-29",52.8149,53.1678,52.4337,52.9278,4889900.0],["2013-05-30",52.6455,53.0831,52.2008,52.8078,5747400.0],["2013-05-31",52.5114,52.5961,51.5443,51.5513,7897400.0],["2013-06-03",51.8867,52.1277,51.5677,51.9292,8164000.0],["2013-06-04",51.8512,52.149,51.4471,51.6456,9450800.0],["2013-06-05",51.4684,51.83,51.1139,51.1706,7499400.0],["2013-06-06",51.1281,51.9647,50.9013,51.9647,7292900.0],["2013-06-07",52.4893,52.709,51.9576,52.4113,6703700.0],["2013-06-10",52.5389,52.7374,51.83,51.9647,6263700.0],["2013-06-11",51.3054,51.4755,50.5539,50.646,8572800.0],["2013-06-12",51.1423,51.1777,50.249,50.2987,6256100.0],["2013-06-13",50.4121,51.4471,50.3341,51.3692,6800300.0],["2013-06-14",51.4046,51.5251,50.724,50.7595,4937500.0],["2013-06-17",51.3266,52.0568,51.3266,51.8229,5376400.0],["2013-06-18",51.8796,52.8863,51.7945,52.5743,5682300.0],["2013-06-19",52.6452,53.021,52.0356,52.0356,6332400.0],["2013-06-20",51.4755,51.6244,50.9083,51.1423,8916000.0],["2013-06-21",51.596,51.8441,50.9083,51.6315,9785400.0],["2013-06-24",50.9296,51.0289,49.8024,50.5043,7984300.0],["2013-06-25",51.0714,51.7449,50.9509,51.1069,6693400.0],["2013-06-26",51.4826,51.5606,50.7666,50.9083,5199700.0],["2013-06-27",51.1281,51.4259,50.9367,50.9934,5951000.0],["2013-06-28",50.9084,51.2416,50.7595,50.802,7497100.0],["2013-07-01",51.1777,51.993,51.0076,51.596,6432900.0],["2013-07-02",51.9718,51.9718,51.2203,51.4755,4931300.0],["2013-07-03",51.3904,51.8512,50.9296,51.7591,3147100.0],["2013-07-05",52.0497,52.7303,51.7378,52.5247,3992100.0],["2013-07-08",52.9004,53.3258,52.6807,53.021,5457700.0],["2013-07-09",53.3329,54.4388,53.3329,54.2616,7159600.0],["2013-07-10",54.1411,54.2616,53.8504,54.0064,4594000.0],["2013-07-11",54.6444,54.7437,53.8859,54.3254,4889800.0],["2013-07-12",54.1765,54.5026,54.1198,54.4743,4254400.0],["2013-07-15",54.4743,54.8075,54.1552,54.6019,3927800.0],["2013-07-16",54.7224,54.9635,53.8363,54.2474,6037200.0],["2013-07-17",54.4176,55.1336,54.4176,55.0201,6667600.0],["2013-07-18",55.1265,55.8992,55.1265,55.6369,6141300.0],["2013-07-19",57.5723,59.2312,57.3454,58.657,17430400.0],["2013-07-22",58.3876,60.2733,58.2883,59.4155,11197700.0],["2013-07-23",59.451,59.8834,59.1249,59.2454,6866900.0],["2013-07-24",59.3588,59.4084,58.3663,58.7349,5378100.0],["2013-07-25",58.501,59.0398,58.1466,58.5365,5837900.0],["2013-07-26",58.3238,58.3238,57.5298,58.0686,5040600.0],["2013-07-29",57.5014,57.7921,57.2816,57.5298,4867300.0],["2013-07-30",57.7637,58.0473,57.5936,57.7283,5142600.0],["2013-07-31",58.1253,58.2245,57.5014,57.6574,5034500.0],["2013-08-01",58.3805,59.3375,58.3805,59.2312,7005700.0],["2013-08-02",59.1887,59.2596,58.5223,58.7633,5881400.0],["2013-08-05",58.7491,58.8484,58.0969,58.7633,4036200.0],["2013-08-06",58.6499,58.8129,58.2033,58.2883,5372400.0],["2013-08-07",57.8771,57.9906,57.0051,57.4589,7098700.0],["2013-08-08",57.8275,58.1536,57.5085,57.5865,3996900.0],["2013-08-09",57.5227,57.7992,56.8988,57.0619,4523100.0],["2013-08-12",56.7358,57.232,56.5727,56.8917,4988700.0],["2013-08-13",57.1895,58.4868,57.1257,58.2883,7282400.0],["2013-08-14",58.345,58.657,58.1253,58.2458,4401200.0],["2013-08-15",57.863,58.3592,57.7637,58.1253,4601100.0],["2013-08-16",58.0756,58.3663,57.9339,58.0756,4754300.0],["2013-08-19",57.6077,58.0614,56.9272,57.0051,4684300.0],["2013-08-20",57.0477,57.551,56.8208,57.154,3642200.0],["2013-08-21",56.8988,57.3738,56.7145,56.75,4118100.0],["2013-08-22",57.2604,58.5861,57.0761,58.2813,4504300.0],["2013-08-23",58.4939,58.4939,57.6716,57.8984,5122500.0],["2013-08-26",58.0118,58.501,57.948,58.0615,4677000.0],["2013-08-27",57.4943,58.2245,57.3667,57.544,4422500.0],["2013-08-28",57.707,59.0752,57.5936,58.6144,5511700.0],["2013-08-29",58.6286,58.7775,57.7637,57.8488,4834400.0],["2013-08-30",58.0431,58.0715,57.4168,57.6018,4455500.0],["2013-09-03",58.1356,58.9469,58.1285,58.6551,5299300.0],["2013-09-04",58.4345,59.4166,58.2566,58.9682,5521100.0],["2013-09-05",59.2315,60.1709,59.0679,59.9361,8640500.0],["2013-09-06",60.2919,61.1459,59.5803,60.5908,9117100.0],["2013-09-09",60.6193,61.7366,60.6193,61.5231,5954500.0],["2013-09-10",61.3096,61.8433,60.8186,61.8433,10257200.0],["2013-09-11",61.7793,61.9928,61.3381,61.9501,5414000.0],["2013-09-12",61.8078,62.0426,61.2029,61.6156,5860700.0],["2013-09-13",61.5373,61.8505,61.2598,61.7152,3874800.0],["2013-09-16",62.1707,62.3486,61.6227,61.9145,4213300.0],["2013-09-17",61.886,62.7827,61.6725,62.4411,6074500.0],["2013-09-18",62.37,63.6794,61.8718,63.3023,6756500.0],["2013-09-19",63.2239,63.8502,63.1385,63.1884,6010200.0],["2013-09-20",63.3947,63.5371,62.2276,62.2276,8555600.0],["2013-09-23",62.0284,62.5265,61.9359,61.943,5480900.0],["2013-09-24",62.2134,62.9963,61.6085,62.5621,5688300.0],["2013-09-25",62.5052,63.5086,62.2775,63.0318,8082500.0],["2013-09-26",63.1741,63.5157,62.9322,63.2168,5042900.0],["2013-09-27",62.8468,63.409,62.7116,63.2097,4980100.0],["2013-09-30",62.2632,63.2524,62.0284,62.8824,5597200.0],["2013-10-01",62.6191,63.7577,62.6119,63.3734,5580200.0],["2013-10-02",63.3378,63.9783,63.1599,63.9427,7487100.0],["2013-10-03",63.7862,64.0352,63.3378,63.651,6618300.0],["2013-10-04",63.7363,64.384,63.3378,64.0566,3983600.0],["2013-10-07",63.5371,64.1206,63.3449,63.5442,4570100.0],["2013-10-08",63.5727,63.6296,62.5123,62.5906,5902800.0],["2013-10-09",62.5906,62.6831,61.4163,61.943,6185100.0],["2013-10-10",62.6048,63.651,62.555,63.6367,6081800.0],["2013-10-11",63.3734,64.2559,62.9962,64.0637,5335400.0],["2013-10-14",63.5727,64.9747,63.5086,64.8821,5475000.0],["2013-10-15",64.4338,64.9462,63.7862,64.4338,6370800.0],["2013-10-16",64.7113,65.7575,64.6544,65.6009,9084500.0],["2013-10-17",65.3518,65.3661,64.5548,65.0672,8871400.0],["2013-10-18",66.2556,67.5224,66.1774,66.889,11240000.0],["2013-10-21",66.9816,67.5438,66.1204,66.5261,7325900.0],["2013-10-22",66.462,67.5366,66.3909,67.2235,7692500.0],["2013-10-23",66.6613,66.7182,65.914,66.0706,7718600.0],["2013-10-24",66.0492,66.5047,65.6934,66.0777,4376500.0],["2013-10-25",65.8073,66.3837,65.7646,66.1133,4697700.0],["2013-10-28",65.9781,66.2841,65.5582,66.0777,4936700.0],["2013-10-29",66.3553,66.9032,66.1062,66.8961,4078100.0],["2013-10-30",67.2021,67.4441,66.4407,66.8107,5615900.0],["2013-10-31",66.8107,67.2164,66.3766,66.6968,5305400.0],["2013-11-01",66.8605,66.9673,65.5653,66.1845,5907400.0],["2013-11-04",66.4691,66.6968,66.0635,66.5474,3841400.0],["2013-11-05",66.1631,66.2628,65.3732,65.7504,4892700.0],["2013-11-06",66.2343,66.8107,65.8998,66.3481,4244300.0],["2013-11-07",66.647,66.7467,65.3589,65.5084,5349000.0],["2013-11-08",65.3803,66.8179,65.3376,66.7467,6832400.0],["2013-11-11",66.7396,67.4726,66.5474,66.8036,3847200.0],["2013-11-12",66.5189,66.5901,64.9675,65.4657,6598400.0],["2013-11-13",65.2308,66.2556,64.6046,66.2414,6008000.0],["2013-11-14",66.3125,66.5403,65.9496,66.4051,4226700.0],["2013-11-15",66.462,66.8036,65.7076,66.1702,5056400.0],["2013-11-18",66.3339,66.398,65.2095,65.4871,4352100.0],["2013-11-19",65.2379,65.6151,64.4551,64.9604,6261800.0],["2013-11-20",65.4301,65.4515,64.2701,64.3697,5554300.0],["2013-11-21",64.6259,64.8608,64.327,64.7683,5774700.0],["2013-11-22",64.9818,66.035,64.7612,65.9923,5274000.0],["2013-11-25",65.8002,65.971,63.6937,63.9143,7255000.0],["2013-11-26",63.957,64.0566,63.2667,63.6652,6987200.0],["2013-11-27",63.5655,63.6865,61.765,62.5906,8571100.0],["2013-11-29",62.7187,63.8075,62.3985,62.9251,4093900.0],["2013-12-02",63.3057,63.5557,62.3773,62.563,4653800.0],["2013-12-03",62.2487,62.92,61.6916,62.5915,5831900.0],["2013-12-04",62.3987,62.7772,61.7774,62.3344,6694500.0],["2013-12-05",61.9488,62.7844,61.8202,62.0416,5986200.0],["2013-12-06",62.9201,63.2272,62.6844,62.9558,6102400.0],["2013-12-09",63.22,63.22,62.0916,62.8701,5066900.0],["2013-12-10",62.6344,62.9201,62.0273,62.1416,4867100.0],["2013-12-11",62.1345,62.4773,61.3488,61.5202,5387500.0],["2013-12-12",61.5845,62.5915,61.3988,62.1059,5923400.0],["2013-12-13",62.4059,62.4987,61.3131,61.6845,6089300.0],["2013-12-16",62.1273,62.2273,61.5274,62.1345,5083600.0],["2013-12-17",62.1559,62.5058,61.0275,61.0917,7275800.0],["2013-12-18",61.1203,62.3559,60.6418,62.3202,8990400.0],["2013-12-19",62.163,62.1916,61.1703,61.7559,6374800.0],["2013-12-20",61.7845,62.6773,61.4203,62.3273,9322500.0],["2013-12-23",62.7629,62.9415,62.3273,62.363,5214500.0],["2013-12-24",62.513,63.2057,62.3987,63.07,1849900.0],["2013-12-26",63.1915,63.9628,63.1343,63.8414,3640400.0],["2013-12-27",63.9485,64.2699,63.5986,64.2056,3488600.0],["2013-12-30",64.2556,64.4627,63.6628,63.6842,4028500.0],["2013-12-31",63.9199,64.427,63.6128,64.3556,3397400.0],["2014-01-02",63.9056,64.3627,63.2843,63.4343,4958100.0],["2014-01-03",63.52,63.8128,62.9986,63.0986,4212000.0],["2014-01-06",63.4771,63.5057,62.3487,62.8629,6370100.0],["2014-01-07",62.8844,63.1772,61.9702,62.4987,6423800.0],["2014-01-08",62.3915,62.6058,61.6916,62.1202,8527100.0],["2014-01-09",62.5058,62.5987,61.456,61.7631,6559200.0],["2014-01-10",61.4774,62.9915,61.256,62.97,8417100.0],["2014-01-13",63.1343,63.2343,62.3416,62.463,6824000.0],["2014-01-14",62.7844,63.5129,62.3987,63.47,5523900.0],["2014-01-15",63.4986,63.7771,62.7772,63.4843,6804700.0],["2014-01-16",63.4771,63.8414,62.9487,63.2843,6930700.0],["2014-01-17",64.1413,64.5698,62.8486,64.427,11923900.0],["2014-01-21",65.134,65.784,64.5484,65.0555,8312400.0],["2014-01-22",65.2198,65.2483,64.477,65.1412,5123800.0],["2014-01-23",64.7341,65.1269,64.2627,64.4627,6603500.0],["2014-01-24",63.7271,63.8057,62.7201,62.9558,8402100.0],["2014-01-27",63.0629,63.2915,62.0631,62.7844,6073300.0],["2014-01-28",63.0058,63.22,62.2702,62.6773,4677700.0],["2014-01-29",62.1916,62.5058,61.7274,62.3487,6662400.0],["2014-01-30",62.7772,63.9128,62.7701,63.4271,5613700.0],["2014-01-31",62.7558,63.27,62.3487,62.5415,6337900.0],["2014-02-03",62.7058,62.8486,61.3417,61.5845,7207100.0],["2014-02-04",61.6702,62.7272,61.5702,62.2702,6288000.0],["2014-02-05",62.2416,62.5915,61.4203,61.5345,6650900.0],["2014-02-06",61.8131,63.3986,61.7702,63.2129,5384000.0],["2014-02-07",63.5557,64.0913,63.0843,63.9199,5985000.0],["2014-02-10",63.8914,63.9056,63.1272,63.5914,5186900.0],["2014-02-11",63.5843,64.7412,63.57,64.5413,5925100.0],["2014-02-12",64.577,65.0341,64.2485,64.2985,4285000.0],["2014-02-13",63.9556,64.7841,63.67,64.4627,5060900.0],["2014-02-14",64.6062,65.4168,64.5273,64.886,4661800.0],["2014-02-18",64.8931,65.1155,64.3479,65.0151,5336000.0],["2014-02-19",64.764,65.7683,64.764,64.9075,5990400.0],["2014-02-20",64.8572,65.3737,64.7783,65.302,4917000.0],["2014-02-21",65.4598,65.6248,64.6062,64.6133,6322800.0],["2014-02-24",64.8645,67.1959,64.8429,66.5144,8868900.0],["2014-02-25",66.17,66.5359,65.5962,66.3996,5254300.0],["2014-02-26",66.9233,67.0524,66.0768,66.2489,4337700.0],["2014-02-27",65.9835,66.5,65.6248,66.4068,3947400.0],["2014-02-28",66.8372,67.3178,66.4785,66.7153,5966900.0],["2014-03-03",66.1844,66.6292,64.9936,65.467,7741200.0],["2014-03-04",66.3566,66.7224,65.9118,66.3494,6768400.0],["2014-03-05",66.0983,66.4283,65.6966,66.0051,3995800.0],["2014-03-06",66.1629,66.7583,65.919,66.5359,4612000.0],["2014-03-07",66.8802,66.9663,66.3566,66.7009,4690300.0],["2014-03-10",66.4785,66.7152,66.0409,66.622,3301800.0],["2014-03-11",66.9161,67.16,65.6822,65.962,5301500.0],["2014-03-12",65.4168,65.5746,64.8429,65.4025,4992700.0],["2014-03-13",65.6894,65.8042,64.2762,64.7568,6466500.0],["2014-03-14",64.7138,64.9864,63.7597,63.9103,7657300.0],["2014-03-17",63.9534,64.5416,63.9534,64.4053,8924900.0],["2014-03-18",64.7066,65.2733,64.5273,64.9218,4377000.0],["2014-03-19",64.9792,65.3523,64.4627,64.8214,4160200.0],["2014-03-20",64.8142,65.5962,64.4986,65.3594,4289500.0],["2014-03-21",65.9333,67.0022,65.2446,66.4785,11148800.0],["2014-03-24",66.787,68.0065,66.7296,66.8802,7381600.0],["2014-03-25",67.7841,68.7813,67.7267,68.5517,9651800.0],["2014-03-26",68.7526,69.1758,68.4082,68.4585,6515700.0],["2014-03-27",68.4441,69.8932,68.3293,69.2189,7174100.0],["2014-03-28",69.3624,70.6249,69.2189,69.9936,7801000.0],["2014-03-31",70.1801,70.5029,69.7425,69.9434,5278100.0],["2014-04-01",69.721,70.4169,69.678,70.2734,4185300.0],["2014-04-02",70.3523,70.5962,70.0008,70.0797,4997600.0],["2014-04-03",70.2877,70.8114,70.1514,70.3523,4499100.0],["2014-04-04",70.4742,71.5144,70.1658,70.3236,8265600.0],["2014-04-07",70.2447,70.6823,69.9793,70.0151,7552900.0],["2014-04-08",69.886,70.7971,69.843,70.6177,6689200.0],["2014-04-09",70.7038,71.1343,69.9865,71.0338,5434000.0],["2014-04-10",70.9405,71.3422,69.6995,69.8143,5482500.0],["2014-04-11",69.5273,69.9721,69.3408,69.6565,5563900.0],["2014-04-14",70.1945,71.2562,70.094,70.6464,6203500.0],["2014-04-15",70.6464,72.0955,70.3882,71.8157,8585700.0],["2014-04-16",72.1099,72.4972,71.7727,72.4112,6955500.0],["2014-04-17",72.8703,73.0783,71.1773,71.6723,10169700.0],["2014-04-21",71.9736,73.2361,71.6723,73.0281,7005300.0],["2014-04-22",72.6766,73.645,72.3825,73.1931,6939500.0],["2014-04-23",73.1859,73.7454,73.0065,73.3222,5547200.0],["2014-04-24",73.2146,73.6164,72.8272,73.0281,5168700.0],["2014-04-25",72.8631,73.2792,72.5403,72.9922,6998500.0],["2014-04-28",73.2648,73.3653,71.9951,72.6622,6183500.0],["2014-04-29",73.0568,74.305,72.6981,72.734,7020600.0],["2014-04-30",72.6192,73.107,72.3466,72.8488,5426900.0],["2014-05-01",72.8703,73.0137,72.1457,72.3107,4174900.0],["2014-05-02",72.734,72.9707,72.2462,72.4757,4471200.0],["2014-05-05",72.2031,72.9348,72.0883,72.5259,3112000.0],["2014-05-06",72.4901,72.8129,72.1816,72.4542,4681300.0],["2014-05-07",72.6551,73.2289,72.3179,73.0855,4075200.0],["2014-05-08",73.0568,73.2576,71.8588,71.9377,4374900.0],["2014-05-09",71.9305,72.1099,71.5073,71.8947,4659700.0],["2014-05-12",72.2031,72.2892,71.6866,71.9449,4071200.0],["2014-05-13",71.9377,72.3251,71.5647,71.9162,4518200.0],["2014-05-14",71.9234,72.6192,71.9234,72.2677,5134100.0],["2014-05-15",71.9951,71.9951,70.546,71.3782,6593900.0],["2014-05-16",71.1629,71.6149,70.6608,71.4427,4965100.0],["2014-05-19",71.2849,72.0525,71.206,71.9449,4095900.0],["2014-05-20",71.7584,72.3968,71.7153,72.0166,3904100.0],["2014-05-21",72.3394,72.9851,72.3179,72.8703,4114200.0],["2014-05-22",72.777,73.1429,72.6048,72.8846,3757800.0],["2014-05-23",72.8846,73.0998,72.4901,72.734,4463200.0],["2014-05-27",73.107,73.4154,72.8129,73.2863,3660300.0],["2014-05-28",73.4585,73.5374,72.4686,73.0783,3660000.0],["2014-05-29",73.4155,74.6924,73.3868,74.5059,4792000.0],["2014-05-30",74.3839,74.757,74.0324,74.635,4666500.0],["2014-06-02",74.9447,75.3839,74.3253,74.8294,3748000.0],["2014-06-03",74.8438,74.8654,74.1165,74.7862,3503900.0],["2014-06-04",74.5486,74.7502,74.1093,74.6926,4815100.0],["2014-06-05",74.635,74.9663,74.2893,74.8294,4055600.0],["2014-06-06",75.2255,76.3273,74.9951,76.3273,6205600.0],["2014-06-09",76.2985,77.0187,75.9889,76.853,5692300.0],["2014-06-10",76.4858,77.2059,76.4281,76.7162,4148000.0],["2014-06-11",76.5218,77.0619,76.3345,76.7234,3199100.0],["2014-06-12",76.9394,77.8324,76.4353,76.5722,5847600.0],["2014-06-13",76.9826,77.9692,76.3489,77.9548,4749000.0],["2014-06-16",77.6308,77.6884,76.7882,77.0907,4126700.0],["2014-06-17",76.8098,77.1915,76.3417,76.4065,4321500.0],["2014-06-18",76.3993,77.1771,75.9312,77.1123,6129400.0],["2014-06-19",77.1627,77.7676,76.889,77.4867,5892900.0],["2014-06-20",77.8036,79.035,77.6668,78.3725,8860300.0],["2014-06-23",78.7038,78.7974,78.0773,78.4229,4284100.0],["2014-06-24",78.3869,78.855,76.8962,77.0402,5762000.0],["2014-06-25",76.9466,82.4124,76.9466,81.9876,17541800.0],["2014-06-26",82.7581,84.6593,82.5997,83.6223,14230400.0],["2014-06-27",83.4927,84.8321,82.9958,84.8321,7830900.0],["2014-06-30",84.6089,85.0698,84.2776,84.9401,6529400.0],["2014-07-01",85.1922,85.5235,84.5081,84.8681,6644900.0],["2014-07-02",84.9618,85.1562,84.3929,84.7817,4321100.0],["2014-07-03",84.7889,84.933,83.8095,84.6161,3574000.0],["2014-07-07",84.5009,84.7097,84.0472,84.5657,4887400.0],["2014-07-08",84.292,84.5081,83.7087,84.076,6460900.0],["2014-07-09",84.4505,84.4865,83.6367,84.2272,6769500.0],["2014-07-10",83.4207,83.8096,82.6717,83.1038,5112800.0],["2014-07-11",83.039,83.147,82.1892,82.5997,4831900.0],["2014-07-14",82.6861,83.5791,82.6213,83.4927,5160000.0],["2014-07-15",82.4197,83.3631,81.7716,82.4269,6472400.0],["2014-07-16",82.8158,83.4639,82.3189,83.4495,5303200.0],["2014-07-17",83.2839,83.2839,82.0956,82.5565,5348000.0],["2014-07-18",81.7355,81.8435,79.7695,80.9146,9057900.0],["2014-07-21",80.929,82.074,80.9146,81.4043,4427800.0],["2014-07-22",81.9084,82.2036,81.5627,81.6707,4174100.0],["2014-07-23",81.8004,81.8004,80.6049,80.7346,4745400.0],["2014-07-24",80.8714,81.5844,80.8138,81.4475,4750600.0],["2014-07-25",81.1954,81.3035,80.4177,80.4969,5837300.0],["2014-07-28",80.605,80.8498,79.8632,80.5761,4811000.0],["2014-07-29",80.7994,81.0946,80.0216,80.0216,3981800.0],["2014-07-30",80.3169,80.6337,79.1143,79.4095,5750400.0],["2014-07-31",78.9126,79.1646,77.7316,78.0556,7561900.0],["2014-08-01",77.674,78.5598,76.9395,77.7388,6045800.0],["2014-08-04",77.8036,79.2511,77.4291,78.9774,5759800.0],["2014-08-05",78.4157,78.4733,76.5866,77.1123,6946200.0],["2014-08-06",76.6514,78.4229,76.5506,77.4651,5352900.0],["2014-08-07",77.7532,78.2213,76.7666,77.0618,4653100.0],["2014-08-08",77.2347,78.1205,77.1987,78.0484,4168900.0],["2014-08-11",78.4733,79.4671,78.1493,78.6461,5354100.0],["2014-08-12",78.4589,78.7182,77.4291,77.6812,4625000.0],["2014-08-13",78.2717,78.6678,77.3571,77.5011,4294700.0],["2014-08-14",77.746,78.0701,76.0105,76.2697,5857600.0],["2014-08-15",76.5506,76.9682,75.8952,76.7162,5322500.0],["2014-08-18",78.6821,78.8478,77.4435,77.8756,7806500.0],["2014-08-19",78.5453,78.963,78.0412,78.7974,6228900.0],["2014-08-20",79.1143,79.2367,78.2861,79.107,4627300.0],["2014-08-21",79.1862,79.2078,78.4229,78.8118,4642900.0],["2014-08-22",78.5381,79.0062,77.818,78.5165,4162600.0],["2014-08-25",78.9774,79.5751,78.7326,79.3735,4497400.0],["2014-08-26",79.7552,80.5689,79.7047,79.9496,4827000.0],["2014-08-27",80.2809,80.6554,79.5896,79.964,4339700.0],["2014-08-28",79.82,79.82,79.2223,79.3303,3515800.0],["2014-08-29",79.7134,79.7784,78.9039,79.2436,4594700.0],["2014-09-02",79.2363,79.258,77.7113,78.1016,6242700.0],["2014-09-03",78.9617,79.4532,78.1377,78.1811,4598900.0],["2014-09-04",78.2317,78.2534,75.955,76.3525,7410500.0],["2014-09-05",76.6344,77.1837,75.8104,77.162,5971700.0],["2014-09-08",76.5549,76.6055,75.001,75.5214,7000000.0],["2014-09-09",75.6514,76.1935,74.6323,75.1455,6221300.0],["2014-09-10",75.2178,75.478,74.2637,75.3623,5709500.0],["2014-09-11",74.6034,75.8177,74.4444,75.4924,5823100.0],["2014-09-12",74.972,75.225,73.7867,73.8807,7383100.0],["2014-09-15",73.7433,74.8781,73.6132,74.4806,5737800.0],["2014-09-16",74.3505,76.5043,74.3433,75.8611,6676400.0],["2014-09-17",76.1863,76.4826,74.5167,74.6685,8185000.0],["2014-09-18",75.0082,75.8466,74.6757,75.5069,6514100.0],["2014-09-19",75.5791,76.02,74.5962,74.5962,9520200.0],["2014-09-22",74.6179,74.6179,73.1724,73.5193,5644100.0],["2014-09-23",73.5843,74.495,73.1796,73.7867,4969000.0],["2014-09-24",73.8735,74.2854,72.493,73.7723,6742900.0],["2014-09-25",74.7263,74.7552,72.5436,73.0061,7353300.0],["2014-09-26",73.2519,74.8925,72.8905,74.7769,6353800.0],["2014-09-29",73.9023,74.907,73.447,74.6468,7040600.0],["2014-09-30",74.8998,75.4418,73.2302,73.4976,8082800.0],["2014-10-01",73.2952,74.0108,71.1053,71.445,8674100.0],["2014-10-02",70.9318,71.1558,69.9633,70.6716,10864100.0],["2014-10-03",71.0041,71.1558,69.7826,70.7583,6807000.0],["2014-10-06",71.1053,72.146,70.5632,71.2354,6058800.0],["2014-10-07",70.9607,72.4062,70.5054,70.9968,9573500.0],["2014-10-08",70.6138,71.2137,69.2044,71.1486,10521000.0],["2014-10-09",70.8017,70.8089,68.4455,68.6045,14844800.0],["2014-10-10",68.0118,68.6407,66.5446,67.2674,13965100.0],["2014-10-13",67.094,68.1058,65.5834,65.7207,13965300.0],["2014-10-14",65.8436,66.8699,63.7548,64.2969,14772500.0],["2014-10-15",63.5307,64.8895,62.302,64.4775,18304100.0],["2014-10-16",62.6996,65.9303,62.1575,65.5111,15422000.0],["2014-10-17",70.3319,71.1486,67.2746,67.9179,17948500.0],["2014-10-20",68.3154,68.619,67.7589,68.3732,8209900.0],["2014-10-21",70.0789,70.6499,69.1466,70.6499,9180700.0],["2014-10-22",70.9607,71.3076,69.3345,69.3778,8312300.0],["2014-10-23",70.9824,71.8425,70.1584,71.0185,7767700.0],["2014-10-24",70.9752,70.9752,69.5875,70.2813,7489500.0],["2014-10-27",68.8864,68.8864,66.8193,67.5926,15256800.0],["2014-10-28",68.1058,69.9271,67.6071,69.7537,8323400.0],["2014-10-29",70.7367,71.3076,69.7103,70.4042,7375200.0],["2014-10-30",70.0211,70.7656,69.4068,70.556,5104700.0],["2014-10-31",69.9633,71.4088,69.7754,71.3076,8293900.0],["2014-11-03",70.8451,71.6835,69.5007,69.7609,7732700.0],["2014-11-04",69.0381,69.0381,67.5348,68.0552,9568200.0],["2014-11-05",68.3588,70.2163,68.048,69.8477,7443600.0],["2014-11-06",69.0237,70.1657,68.0118,70.0934,9507500.0],["2014-11-07",70.3897,72.2255,70.303,71.3582,7826000.0],["2014-11-10",71.8786,72.6664,70.9607,71.0402,7972900.0],["2014-11-11",71.0981,71.1848,69.9272,71.0908,6111500.0],["2014-11-12",70.6499,72.0521,70.2813,70.4186,6683300.0],["2014-11-13",69.8259,70.4475,67.0144,68.5539,18117300.0],["2014-11-14",69.573,69.9994,68.2431,68.8936,11825000.0],["2014-11-17",68.843,69.7465,68.619,69.1177,8499600.0],["2014-11-18",69.8693,69.8693,68.6262,68.8647,5971400.0],["2014-11-19",68.7491,69.2044,67.889,68.6623,6553200.0],["2014-11-20",68.6623,69.5658,68.4166,69.4863,8198700.0],["2014-11-21",70.8885,71.3727,69.9633,70.7367,9293900.0],["2014-11-24",71.3438,71.7052,70.8089,71.1559,10324700.0],["2014-11-25",71.416,71.5678,68.6985,68.8069,10729600.0],["2014-11-26",68.5395,68.5973,66.7109,67.0795,9882600.0],["2014-11-28",62.3743,62.649,60.1699,62.1213,18876100.0],["2014-12-01",61.3807,62.3174,60.0228,61.6058,18083200.0],["2014-12-02",61.7655,62.5207,60.8724,61.8817,13759400.0],["2014-12-03",62.2811,63.2977,61.7946,63.0,11464800.0],["2014-12-04",62.5062,64.0166,62.0124,63.4865,9000100.0],["2014-12-05",63.3267,64.0166,62.4481,63.2904,8983600.0],["2014-12-08",62.4772,62.5788,60.9305,61.1483,11306800.0],["2014-12-09",60.4948,62.1068,60.1971,62.0633,10595600.0],["2014-12-10",60.9886,61.0394,59.638,60.3932,11166500.0],["2014-12-11",60.2334,61.8672,60.0881,60.2769,12332600.0],["2014-12-12",59.5798,60.1608,57.8952,58.0913,17708800.0],["2014-12-15",58.2655,59.4201,57.9751,58.0186,11164500.0],["2014-12-16",57.2707,60.5674,56.9803,58.2292,16034600.0],["2014-12-17",58.9409,61.3081,58.2728,60.1826,13900600.0],["2014-12-18",61.9035,62.0996,59.5944,61.1628,13255300.0],["2014-12-19",61.2209,63.6971,61.0103,63.5518,15493800.0],["2014-12-22",63.4211,63.7552,62.3755,62.9927,10563800.0],["2014-12-23",63.2469,63.6753,62.6369,63.4066,8377900.0],["2014-12-24",63.0,63.639,62.1576,63.2178,3624100.0],["2014-12-26",63.5736,63.9222,62.8257,63.2686,4835500.0],["2014-12-29",63.4647,63.9657,62.8547,63.4284,5872800.0],["2014-12-30",63.2178,63.3195,62.4844,62.7676,6116200.0],["2014-12-31",62.2448,62.7603,61.5767,62.0197,5346800.0],["2015-01-02",61.584,62.5933,61.446,62.2085,5500800.0],["2015-01-05",61.2863,61.2863,59.972,60.5239,10039400.0],["2015-01-06",60.2261,60.5311,58.5705,59.3402,9758400.0],["2015-01-07",59.9429,60.0228,58.4761,59.333,7951600.0],["2015-01-08",59.8994,60.4803,59.5,60.0518,7911600.0],["2015-01-09",60.473,60.5383,58.5124,58.9771,7652400.0],["2015-01-12",57.4595,57.4595,55.7168,56.6753,13257100.0],["2015-01-13",56.639,57.3651,55.9346,56.4792,11931600.0],["2015-01-14",55.1794,57.0456,54.8962,56.9222,12226700.0],["2015-01-15",57.1763,57.4813,55.4989,55.6442,10918900.0],["2015-01-16",56.2614,59.195,56.2541,59.057,17587500.0],["2015-01-20",58.3672,58.7738,57.2925,58.4398,10948600.0],["2015-01-21",58.3962,60.0083,57.8008,59.696,9178800.0],["2015-01-22",60.2261,60.3568,58.6068,59.6452,9040000.0],["2015-01-23",59.4927,60.4149,59.2531,59.5435,8032800.0],["2015-01-26",59.5871,61.0684,59.2168,60.7635,7060500.0],["2015-01-27",60.0664,61.722,60.0664,61.3952,7332800.0],["2015-01-28",61.141,61.1701,58.4761,58.6359,10041700.0],["2015-01-29",58.9336,59.5871,57.7427,59.4709,9037300.0],["2015-01-30",59.0643,60.8651,58.6504,59.8267,9947200.0],["2015-02-02",60.9886,61.5404,59.9066,61.4606,9426800.0],["2015-02-03",62.4408,63.9585,62.3537,63.2323,15913300.0],["2015-02-04",62.2666,62.3537,60.7344,61.3952,12071700.0],["2015-02-05",62.1867,62.7676,61.6566,62.39,7749700.0],["2015-02-06",63.0435,63.4792,62.3029,62.5643,8577800.0],["2015-02-09",62.9295,63.4481,62.4693,62.6812,7614600.0],["2015-02-10",62.6519,62.8857,61.3738,62.2429,7217600.0],["2015-02-11",61.2788,62.3233,60.9867,61.8851,6630800.0],["2015-02-12",62.9295,63.8351,62.4328,62.7834,6561100.0],["2015-02-13",63.8132,64.6604,63.5138,64.5509,7562900.0],["2015-02-17",64.5874,65.0038,63.7475,64.9234,7958300.0],["2015-02-18",64.361,64.5144,63.7986,64.0835,7182100.0],["2015-02-19",62.2575,63.9666,62.1699,63.5284,6764800.0],["2015-02-20",63.302,63.7183,62.2648,62.725,8123200.0],["2015-02-23",61.9288,62.9514,61.6367,62.4766,6033800.0],["2015-02-24",63.2435,63.3458,61.7389,62.3086,8430700.0],["2015-02-25",62.3671,62.5497,61.7535,62.2356,5597000.0],["2015-02-26",61.7024,61.8047,60.8187,61.2715,8485400.0],["2015-02-27",61.3299,61.9069,61.3299,61.4687,7836000.0],["2015-03-02",61.1254,61.98,60.7383,61.8047,7725600.0],["2015-03-03",61.98,62.4474,61.3299,62.0165,6774800.0],["2015-03-04",62.126,62.294,61.1766,62.1845,8229900.0],["2015-03-05",61.6002,62.1407,61.2934,61.9508,5798200.0],["2015-03-06",61.3665,61.7024,60.5484,60.7018,9674500.0],["2015-03-09",60.5265,60.9063,59.9276,60.154,6296400.0],["2015-03-10",59.3944,60.2198,59.336,59.3871,8140600.0],["2015-03-11",59.4821,59.8327,59.263,59.3579,6157000.0],["2015-03-12",59.4967,59.6282,58.9927,59.1169,7630200.0],["2015-03-13",58.6056,59.0877,58.1893,58.7371,8836700.0],["2015-03-16",58.3646,59.4529,58.1893,59.3506,8265500.0],["2015-03-17",58.686,59.2265,58.423,58.7736,7954600.0],["2015-03-18",58.4741,60.3731,57.9848,59.9276,11542100.0],["2015-03-19",58.9635,59.818,58.8759,59.168,8425600.0],["2015-03-20",59.6063,60.7529,59.5551,60.1613,14383800.0],["2015-03-23",60.249,61.0378,59.8911,59.8911,8932100.0],["2015-03-24",59.8181,60.2636,59.6428,59.7815,6446100.0],["2015-03-25",60.3659,61.4395,60.1248,60.8333,8243100.0],["2015-03-26",61.3519,61.7901,60.4462,60.7383,8150500.0],["2015-03-27",60.6288,60.9648,60.1248,60.8479,5729100.0],["2015-03-30",61.2642,61.885,60.9209,61.7024,6537900.0],["2015-03-31",61.1473,61.5418,60.8771,60.9428,7304700.0],["2015-04-01",61.3519,61.9362,61.0597,61.5564,7808400.0],["2015-04-02",61.4176,62.3963,61.2715,61.6367,6039400.0],["2015-04-06",62.053,63.5722,61.9435,62.7469,8092500.0],["2015-04-07",62.9149,63.5357,62.2648,63.0098,7175700.0],["2015-04-08",63.2216,63.6014,62.2722,62.9003,8739200.0],["2015-04-09",63.0902,64.9526,63.0025,64.602,9207300.0],["2015-04-10",64.843,65.274,64.4194,65.0841,7315700.0],["2015-04-13",64.9891,65.2229,64.0981,64.288,7936900.0],["2015-04-14",64.7043,65.2521,64.529,64.8577,12053100.0],["2015-04-15",65.3397,67.1949,64.9307,67.1949,13207800.0],["2015-04-16",66.6471,68.1152,65.9021,67.1145,17143200.0],["2015-04-17",68.736,69.3057,66.8589,67.823,20002600.0],["2015-04-20",67.6185,68.5096,67.3483,67.5382,8938000.0],["2015-04-21",67.5309,67.6915,66.1797,66.6763,6850200.0],["2015-04-22",67.1,67.5309,66.5449,67.3118,5910200.0],["2015-04-23",67.4286,68.6118,67.4286,67.9618,6192500.0],["2015-04-24",67.5674,67.6988,66.5813,66.91,7604000.0],["2015-04-27",67.3264,67.6258,66.7932,67.4359,7422500.0],["2015-04-28",67.2606,67.7792,66.8151,67.6769,4480500.0],["2015-04-29",67.6185,68.9478,67.1218,68.8601,8134100.0],["2015-04-30",68.8236,69.481,68.2393,69.1012,8166600.0],["2015-05-01",69.0062,69.3057,67.7865,67.9253,6926700.0],["2015-05-04",68.7871,68.7871,67.4724,67.9107,4993700.0],["2015-05-05",68.4073,68.9551,67.2168,67.2241,7349800.0],["2015-05-06",67.7135,68.3416,66.8662,67.3921,6665500.0],["2015-05-07",66.91,66.9612,65.4201,65.9021,8670100.0],["2015-05-08",66.6982,67.6039,65.8291,67.5089,6078900.0],["2015-05-11",68.2101,68.2247,66.9539,67.0269,7335800.0],["2015-05-12",66.742,67.8814,66.5668,67.5382,5088100.0],["2015-05-13",68.0129,68.0494,67.0269,67.5674,5913600.0],["2015-05-14",67.7792,68.1079,67.1218,67.319,5266400.0],["2015-05-15",67.0853,67.6988,66.5887,67.2971,4640500.0],["2015-05-18",67.1657,67.9253,66.9393,67.7427,4023600.0],["2015-05-19",67.005,67.005,65.6903,66.1431,6213000.0],["2015-05-20",66.2454,66.596,65.6027,66.2819,4476300.0],["2015-05-21",66.7274,67.6842,66.3038,67.2168,5117000.0],["2015-05-22",66.8005,67.4505,66.2965,67.2095,4104200.0],["2015-05-26",66.5521,66.9685,65.9167,66.2746,6106700.0],["2015-05-27",65.7999,66.9685,65.7999,66.4645,5406800.0],["2015-05-28",66.2162,66.3477,65.5296,66.2089,4400300.0],["2015-05-29",66.4791,66.9393,66.2892,66.2965,6089700.0],["2015-06-01",66.2378,66.8694,65.8632,66.5756,5003300.0],["2015-06-02",66.8767,68.0151,66.649,67.1999,5290600.0],["2015-06-03",67.0383,67.9122,66.8914,67.097,3967200.0],["2015-06-04",66.7151,67.0824,66.0982,66.1496,6451800.0],["2015-06-05",65.8706,67.3615,65.7604,66.2231,7120000.0],["2015-06-08",65.9734,66.5903,65.4666,65.6356,7115200.0],["2015-06-09",66.2157,66.5609,65.944,65.9954,5077800.0],["2015-06-10",66.818,67.4422,66.6344,67.2953,6045600.0],["2015-06-11",67.2954,67.3321,66.5022,66.5903,5134600.0],["2015-06-12",66.2745,66.5389,65.966,66.2084,3997800.0],["2015-06-15",65.6649,65.9513,65.1435,65.6796,5330500.0],["2015-06-16",65.8045,65.9367,65.4373,65.8706,3731700.0],["2015-06-17",66.1203,66.5536,65.5107,65.8559,4656400.0],["2015-06-18",66.1643,66.5022,65.07,65.0921,7862800.0],["2015-06-19",64.3136,64.4605,63.3295,63.6159,13888600.0],["2015-06-22",63.8288,64.0712,63.0136,63.8729,7415400.0],["2015-06-23",63.6599,64.6955,63.5204,64.6294,5931000.0],["2015-06-24",64.0859,64.7175,63.917,64.2695,6565600.0],["2015-06-25",64.1593,64.4237,63.6526,63.6526,5865800.0],["2015-06-26",63.4469,64.13,63.2119,63.6526,25487300.0],["2015-06-29",62.8668,63.6085,62.83,62.9108,7008400.0],["2015-06-30",63.4396,63.5204,62.4334,63.3001,8043500.0],["2015-07-01",63.469,63.6673,61.6329,61.912,10109000.0],["2015-07-02",62.1323,62.3453,61.6476,61.699,7607200.0],["2015-07-06",60.8618,61.8606,60.5166,61.3171,7612700.0],["2015-07-07",61.4199,62.1617,60.3844,61.8386,9442300.0],["2015-07-08",61.6476,62.0295,60.6488,60.8985,6747000.0],["2015-07-09",61.8973,61.9414,61.1996,61.3612,7410500.0],["2015-07-10",61.8973,62.0956,61.1335,61.6623,6512200.0],["2015-07-13",61.7064,62.0442,61.3024,61.9047,5613700.0],["2015-07-14",61.9854,63.2413,61.8239,62.6391,6151600.0],["2015-07-15",62.2498,62.4114,61.3392,61.4199,8792900.0],["2015-07-16",62.1176,62.2498,61.4493,61.6109,6623500.0],["2015-07-17",61.8459,62.3894,61.0821,61.4787,9097800.0],["2015-07-20",61.8679,62.0809,61.2877,61.3391,7110800.0],["2015-07-21",61.2363,62.6391,61.0454,61.912,7809200.0],["2015-07-22",61.677,63.0577,61.3612,62.6171,10589000.0],["2015-07-23",62.595,63.6085,62.3673,63.1752,6419300.0],["2015-07-24",62.9769,63.021,60.7075,60.8838,8745800.0],["2015-07-27",60.2228,60.59,59.672,60.0466,7186200.0],["2015-07-28",60.6194,61.0013,59.5986,60.59,8330600.0],["2015-07-29",60.2228,61.89,60.1641,61.6109,8491100.0],["2015-07-30",61.7357,62.0001,61.016,61.3391,4653500.0],["2015-07-31",61.0307,61.3318,60.6855,60.8251,5568600.0],["2015-08-03",60.2522,61.0674,59.9731,60.2816,6808800.0],["2015-08-04",60.4725,60.9573,60.1274,60.4211,4707300.0],["2015-08-05",60.9132,61.6549,60.3183,60.59,5812500.0],["2015-08-06",60.3183,61.8312,60.0392,61.3906,8265700.0],["2015-08-07",61.1188,61.5815,60.1861,60.4064,6275900.0],["2015-08-10",60.3697,62.0442,60.3403,62.0148,6776600.0],["2015-08-11",60.9352,62.0222,60.6341,61.9561,6088400.0],["2015-08-12",61.6843,62.4555,60.8618,62.3012,6682100.0],["2015-08-13",61.9781,62.1984,61.2804,61.7578,5908500.0],["2015-08-14",61.7064,62.5142,61.3391,61.5888,4201500.0],["2015-08-17",61.0013,61.5815,61.0013,61.3245,4845400.0],["2015-08-18",61.3612,61.5301,60.6782,61.0675,5106500.0],["2015-08-19",60.4946,60.9132,59.0477,59.246,9410300.0],["2015-08-20",59.0992,60.098,58.3427,58.3427,8483800.0],["2015-08-21",57.8727,58.6805,56.9179,56.9179,11130500.0],["2015-08-24",54.2887,56.0366,53.6277,54.252,17350900.0],["2015-08-25",56.2569,56.2643,53.2458,53.2605,12085200.0],["2015-08-26",53.2605,53.2605,49.9482,51.4758,58004300.0],["2015-08-27",53.0989,54.3401,52.0707,54.2373,28622100.0],["2015-08-28",54.4209,56.4479,53.8187,55.8604,15702900.0],["2015-08-31",55.5425,57.4498,55.158,57.1985,17008400.0],["2015-09-01",55.6681,56.607,55.3281,55.7568,14970000.0],["2015-09-02",56.6736,56.851,54.6036,55.7495,12993100.0],["2015-09-03",56.3039,57.3093,55.4611,56.3778,11091000.0],["2015-09-04",55.5425,55.7347,55.0176,55.4464,9072100.0],["2015-09-08",55.6681,56.0821,55.2541,55.8455,7189500.0],["2015-09-09",55.9343,57.1023,54.8845,55.0028,10927200.0],["2015-09-10",55.1137,55.328,53.8864,54.7588,8261000.0],["2015-09-11",54.3153,54.5001,53.4281,54.4853,8359800.0],["2015-09-14",54.2635,54.2635,53.4872,53.8495,5997600.0],["2015-09-15",54.1748,54.574,53.746,54.4039,8408800.0],["2015-09-16",54.8697,56.5553,54.6997,56.3039,7685200.0],["2015-09-17",56.3039,56.7918,55.5055,55.6681,8500100.0],["2015-09-18",54.6923,54.781,53.3764,53.6277,12646500.0],["2015-09-21",54.16,54.3226,53.4355,53.8717,5935900.0],["2015-09-22",52.8736,54.0565,52.8589,53.6499,5894900.0],["2015-09-23",54.123,54.2487,53.1546,53.1841,5726700.0],["2015-09-24",52.7775,54.2783,52.5705,53.7386,7655300.0],["2015-09-25",54.1526,54.197,53.3985,53.8939,5655600.0],["2015-09-28",52.9697,53.0215,51.2472,51.2842,9189100.0],["2015-09-29",51.4616,51.6686,50.2935,51.0846,11467000.0],["2015-09-30",51.2176,51.6021,50.0865,50.9884,11785800.0],["2015-10-01",51.8312,52.4818,49.8352,50.0126,12055400.0],["2015-10-02",49.4803,52.0826,49.2142,51.9865,12738800.0],["2015-10-05",52.674,53.7682,52.5262,53.295,8800800.0],["2015-10-06",53.4503,55.0102,53.1398,54.6627,11672500.0],["2015-10-07",55.7642,56.851,55.1137,55.7051,12631100.0],["2015-10-08",55.6533,56.8732,55.0102,56.6588,8446600.0],["2015-10-09",57.0358,57.1985,56.0821,56.4518,6842500.0],["2015-10-12",56.6661,56.6661,54.9066,55.402,7575700.0],["2015-10-13",54.8475,56.2448,54.7071,55.1802,6666300.0],["2015-10-14",55.1506,55.6977,54.537,55.4538,7187800.0],["2015-10-15",55.7125,56.3852,54.6184,56.3039,11034700.0],["2015-10-16",56.0008,56.0377,53.5907,55.0841,17828700.0],["2015-10-19",54.2265,55.7569,54.123,54.8106,7586000.0],["2015-10-20",54.6258,56.2522,54.5962,55.853,8901400.0],["2015-10-21",55.6681,56.9101,55.5277,55.9121,7928600.0],["2015-10-22",56.4592,58.0486,56.3631,57.8564,9091200.0],["2015-10-23",57.5459,58.5809,57.2206,57.923,8867400.0],["2015-10-26",57.7085,57.7751,56.9027,57.0358,7887200.0],["2015-10-27",55.7864,57.2354,55.7051,56.8879,9291600.0],["2015-10-28",57.5533,58.9284,57.0728,58.4996,11293200.0],["2015-10-29",58.2039,59.1058,57.9377,58.1743,6612800.0],["2015-10-30",58.1374,58.3222,56.6736,57.7825,9474800.0],["2015-11-02",57.4054,58.9431,57.2576,58.7214,8480100.0],["2015-11-03",59.0467,60.9392,58.9136,60.2665,10257000.0],["2015-11-04",60.2147,60.4069,58.9949,59.3719,8788400.0],["2015-11-05",58.9505,59.675,58.1152,58.2556,6730900.0],["2015-11-06",57.7012,58.4552,56.9249,58.4478,7444300.0],["2015-11-09",58.2704,58.6179,57.1689,57.5977,5860000.0],["2015-11-10",57.2206,58.3074,57.1319,58.2334,5949900.0],["2015-11-11",58.0191,58.1004,56.7475,57.3907,5575200.0],["2015-11-12",56.4444,57.509,56.1191,56.6292,8141900.0],["2015-11-13",56.3704,56.9545,55.9712,56.2891,7311400.0],["2015-11-16",56.3852,58.0338,56.0156,57.9082,6662500.0],["2015-11-17",57.6938,57.9156,56.6736,56.7327,5579200.0],["2015-11-18",56.9249,58.1669,56.7475,58.0708,6955100.0],["2015-11-19",57.4646,58.1817,57.3906,57.605,6674600.0],["2015-11-20",57.605,57.7603,56.3557,57.0358,8480500.0],["2015-11-23",56.6957,57.2354,56.4148,57.0876,5859600.0],["2015-11-24",57.302,58.3887,56.9619,57.7973,6960500.0],["2015-11-25",57.2428,58.0338,56.5257,57.3167,4055400.0],["2015-11-27",56.7697,57.2945,56.5109,57.1689,3147300.0],["2015-11-30",57.3623,57.9427,57.1614,57.407,7979400.0],["2015-12-01",57.154,58.2032,56.9233,58.166,8172200.0],["2015-12-02",57.5856,58.1883,56.2685,56.4099,9595000.0],["2015-12-03",56.8936,57.0126,55.1673,55.6658,8292700.0],["2015-12-04",54.9366,55.8518,54.4381,55.5914,8605300.0],["2015-12-07",54.0586,54.5274,53.627,54.1702,10563000.0],["2015-12-08",52.9945,54.3116,51.8635,53.2029,8305200.0],["2015-12-09",53.6493,55.1003,53.1433,53.6642,9310300.0],["2015-12-10",53.4186,54.4901,53.1284,53.188,7200900.0],["2015-12-11",53.188,53.188,51.8784,51.9528,9436100.0],["2015-12-14",51.6253,52.4811,51.4244,52.1016,11322500.0],["2015-12-15",52.8308,53.6716,52.5034,53.4558,10511800.0],["2015-12-16",53.2028,53.7981,52.6596,52.9945,7865600.0],["2015-12-17",52.9126,53.1805,51.4468,51.4914,8278600.0],["2015-12-18",51.3724,51.4691,50.1,50.1074,15152600.0],["2015-12-21",50.1818,50.8515,49.966,50.5613,7861300.0],["2015-12-22",50.911,51.9156,50.725,51.7072,7950900.0],["2015-12-23",52.5406,52.8606,52.0718,52.8382,7757700.0],["2015-12-24",52.7564,52.9871,52.362,52.4811,2968800.0],["2015-12-28",51.7295,52.4215,51.3649,52.3992,6616900.0],["2015-12-29",53.3368,53.4633,52.0123,52.4662,6987000.0],["2015-12-30",51.6477,52.4811,51.6254,51.8188,5744600.0],["2015-12-31",51.6179,52.3695,51.3426,51.9007,5271100.0],["2016-01-04",51.6774,52.1016,50.5687,51.4765,9160200.0],["2016-01-05",51.5956,51.9677,50.6655,51.7147,6783600.0],["2016-01-06",50.539,51.6403,50.2042,50.3753,11923000.0],["2016-01-07",49.2815,50.4199,48.9615,49.2517,12041000.0],["2016-01-08",49.3782,49.713,48.2844,48.4257,9657900.0],["2016-01-11",48.5076,48.716,47.4659,48.2397,8693100.0],["2016-01-12",49.0731,49.1922,47.0194,48.1728,10189000.0],["2016-01-13",48.8127,49.3708,47.2575,47.5849,12729900.0],["2016-01-14",47.89,48.6267,45.9479,48.1281,13814700.0],["2016-01-15",46.1786,47.4956,45.9182,46.8855,14702300.0],["2016-01-19",46.9971,47.8454,46.1711,46.7441,11463500.0],["2016-01-20",45.6875,46.3348,44.3481,45.4345,16075400.0],["2016-01-21",45.5461,47.2278,44.9211,45.7247,12999400.0],["2016-01-22",48.0091,49.2964,46.8557,48.515,19387700.0],["2016-01-25",47.5477,49.2071,47.0492,47.1013,13865300.0],["2016-01-26",47.9123,48.9392,47.1906,48.6118,13829900.0],["2016-01-27",48.6192,49.9511,48.0537,48.7755,12629000.0],["2016-01-28",50.7697,51.7891,50.033,51.7221,16450700.0],["2016-01-29",52.0718,53.9469,51.7667,53.7758,18255300.0],["2016-02-01",52.9201,53.3293,52.1165,53.1731,12047100.0],["2016-02-02",51.5807,52.0718,50.8738,51.2236,13600800.0],["2016-02-03",52.109,52.7266,50.3306,52.7043,12837100.0],["2016-02-04",53.2252,54.2223,52.3174,52.4885,10892700.0],["2016-02-05",51.8932,52.1388,50.6655,51.2012,16470500.0],["2016-02-08",50.6208,52.2802,50.1074,51.923,12547500.0],["2016-02-09",51.2757,51.8709,49.8544,50.4497,11138200.0],["2016-02-10",50.4274,51.3054,50.1446,50.3976,8324500.0],["2016-02-11",49.3336,51.6775,49.1847,51.2161,12122900.0],["2016-02-12",51.6284,53.075,51.5459,52.7002,10756300.0],["2016-02-16",53.4797,54.1468,52.7602,53.7795,9571800.0],["2016-02-17",54.3792,55.2337,54.0943,54.664,10132100.0],["2016-02-18",55.2636,55.2636,54.2068,54.4766,8123700.0],["2016-02-19",53.9444,54.634,53.802,54.619,8339000.0],["2016-02-22",55.3311,55.9382,55.1512,55.7433,7649900.0],["2016-02-23",55.3761,56.0432,53.862,54.0269,8201900.0],["2016-02-24",53.1349,54.2068,52.7677,54.1243,7857700.0],["2016-02-25",53.9145,54.2293,52.955,54.2293,6358300.0],["2016-02-26",54.8064,55.1737,54.1168,54.3192,6000700.0],["2016-02-29",54.2293,55.0088,53.7346,53.7571,7726100.0],["2016-03-01",54.3117,55.511,54.1768,55.4735,8321000.0],["2016-03-02",55.0688,55.7958,54.3192,55.7733,8584000.0],["2016-03-03",55.496,56.1931,55.3011,56.1031,7811500.0],["2016-03-04",56.298,56.9726,55.3236,56.0881,11415900.0],["2016-03-07",55.6984,57.085,54.9039,57.085,9614000.0],["2016-03-08",56.4104,56.7552,54.4766,54.4916,8727100.0],["2016-03-09",55.2786,55.4135,54.4166,54.5291,6966600.0],["2016-03-10",54.5665,54.9788,54.0569,54.8514,7058400.0],["2016-03-11",55.391,56.3205,54.9488,56.2155,8054500.0],["2016-03-14",55.4435,55.7433,54.724,55.0463,5949500.0],["2016-03-15",54.3267,54.9038,53.9219,54.8889,6815400.0],["2016-03-16",55.2261,55.3536,54.0868,54.9788,7173100.0],["2016-03-17",55.5484,56.2155,55.1212,55.8708,7072100.0],["2016-03-18",56.223,56.223,54.9188,55.1062,9549100.0],["2016-03-21",54.2443,56.2455,54.1019,56.1331,7508500.0],["2016-03-22",55.5035,56.3879,55.1212,55.1737,6230700.0],["2016-03-23",54.7464,55.1062,54.4391,54.6865,5923600.0],["2016-03-24",53.8995,54.4616,53.5922,54.4017,8185200.0],["2016-03-28",54.634,54.739,53.9519,54.5666,8008800.0],["2016-03-29",53.6521,54.7839,53.4723,54.7165,10450200.0],["2016-03-30",55.2187,55.9307,54.9188,55.7733,8328700.0],["2016-03-31",55.6834,56.238,55.0762,55.2786,8608700.0],["2016-04-01",54.2443,54.8664,53.787,54.0569,21467800.0],["2016-04-04",54.2967,54.6565,53.8919,54.4466,9265300.0],["2016-04-05",53.9744,54.8289,53.9369,54.4616,9575200.0],["2016-04-06",54.7165,55.7808,53.892,54.8364,10080700.0],["2016-04-07",54.3492,54.6715,53.7345,53.9744,7505800.0],["2016-04-08",55.0463,55.6684,54.7389,55.3536,6129600.0],["2016-04-11",55.7358,56.1481,55.3686,55.376,7465100.0],["2016-04-12",55.5934,57.085,55.3611,56.8901,8227600.0],["2016-04-13",56.9501,58.1269,56.7402,57.992,8647500.0],["2016-04-14",58.0594,58.2093,57.3923,57.8346,5349700.0],["2016-04-15",57.8346,57.8346,56.9276,57.16,6869900.0],["2016-04-18",56.0207,58.0894,55.7958,58.0519,5947500.0],["2016-04-19",58.4567,59.7084,58.3517,59.6934,10334200.0],["2016-04-20",59.3261,61.3874,59.3261,60.7878,12106100.0],["2016-04-21",60.6228,61.4323,60.0832,60.1656,8294100.0],["2016-04-22",58.2543,60.7278,58.2543,59.9108,9933400.0],["2016-04-25",59.6334,59.8133,58.4342,59.0413,6684400.0],["2016-04-26",59.3111,59.476,58.779,59.3636,5452600.0],["2016-04-27",59.7983,60.8477,59.6634,60.413,7311700.0],["2016-04-28",59.9558,60.9526,59.536,59.7983,6661100.0],["2016-04-29",59.9558,60.9152,59.2512,60.2181,8606600.0],["2016-05-02",59.9258,60.5029,58.6815,59.5135,7388100.0],["2016-05-03",58.7115,58.7865,57.3324,57.887,8861400.0],["2016-05-04",57.872,58.2318,56.3654,56.7627,7859000.0],["2016-05-05",57.5347,57.6472,56.1631,56.5154,7306900.0],["2016-05-06",56.238,56.9726,55.9157,56.3055,8083800.0],["2016-05-09",55.0837,55.6834,54.2293,54.5441,10161700.0],["2016-05-10",54.9638,55.8707,54.7839,55.6609,7380900.0],["2016-05-11",55.4735,56.1031,55.0688,55.3236,5815800.0],["2016-05-12",55.6459,56.0956,55.1662,55.5335,5058100.0],["2016-05-13",55.1362,55.6909,54.2817,54.2892,6090400.0],["2016-05-16",54.9413,55.8033,54.7315,55.466,5407100.0],["2016-05-17",55.6459,56.3954,55.541,56.1256,7226300.0],["2016-05-18",55.8408,55.9907,54.4541,54.8439,6077900.0],["2016-05-19",54.3942,55.7358,53.9669,55.6159,8874800.0],["2016-05-20",55.9682,56.3205,55.6009,56.1856,7389400.0],["2016-05-23",56.6053,56.7102,55.7508,56.223,6250900.0],["2016-05-24",56.5903,57.0026,56.298,56.6803,6500600.0],["2016-05-25",56.9651,58.4642,56.9051,58.3967,7489300.0],["2016-05-26",58.749,59.1912,58.2243,58.3742,7932200.0],["2016-05-27",58.1253,58.2762,57.6198,58.2158,5050300.0],["2016-05-31",58.1404,58.5402,57.1899,57.5595,5780000.0],["2016-06-01",57.5595,57.5897,56.5109,57.2276,5542200.0],["2016-06-02",56.9333,57.1144,56.2846,56.9183,4827300.0],["2016-06-03",57.1069,57.4086,56.4732,57.0541,4342200.0],["2016-06-06",57.7556,59.8076,57.4991,59.6642,8019200.0],["2016-06-07",59.9358,60.6298,59.8076,60.4262,8546400.0],["2016-06-08",60.9014,61.4144,60.3583,60.9618,6979900.0],["2016-06-09",59.9509,60.4413,59.8302,60.3205,5030200.0],["2016-06-10",59.3625,59.966,59.0381,59.2418,5585100.0],["2016-06-13",58.8495,59.5511,58.5175,58.5704,5115400.0],["2016-06-14",58.2234,58.759,57.8009,58.4346,5361900.0],["2016-06-15",58.2234,58.759,57.8839,57.9744,5384800.0],["2016-06-16",57.4463,57.6953,56.5184,57.5897,6033100.0],["2016-06-17",57.997,58.6835,57.4991,58.4648,6583900.0],["2016-06-20",59.5058,59.6869,58.4798,58.5326,5257200.0],["2016-06-21",58.4647,59.5737,58.2233,59.2342,5634800.0],["2016-06-22",59.6039,59.7019,58.9928,59.0456,5274000.0],["2016-06-23",59.5888,60.0414,59.3625,60.0414,4734400.0],["2016-06-24",57.8084,58.6684,57.5067,57.8311,9561500.0],["2016-06-27",56.8881,57.1068,56.2242,56.6316,7036800.0],["2016-06-28",57.303,57.8839,56.9711,57.8084,5555300.0],["2016-06-29",58.4874,59.5133,58.3893,58.7137,5854500.0],["2016-06-30",58.8118,59.7019,58.7288,59.6567,4941300.0],["2016-07-01",59.7019,60.2828,59.6039,59.9886,4050100.0],["2016-07-05",59.3926,59.5661,57.997,58.5628,5656900.0],["2016-07-06",58.412,58.9249,57.9593,58.8872,4562800.0],["2016-07-07",59.0683,59.7623,58.0951,58.6156,4922500.0],["2016-07-08",59.0834,59.5737,58.9325,59.4002,4217400.0],["2016-07-11",59.5963,59.7548,58.8118,58.857,4702800.0],["2016-07-12",59.7019,60.4714,59.3625,60.0867,6356300.0],["2016-07-13",60.0867,60.4488,59.0758,59.5058,5328900.0],["2016-07-14",60.1772,60.2979,59.5812,59.6718,3817600.0],["2016-07-15",60.2149,60.3205,59.619,59.8604,4723400.0],["2016-07-18",59.453,60.1319,59.204,60.1244,4333600.0],["2016-07-19",60.0414,60.577,59.9811,60.2074,5780700.0],["2016-07-20",59.9207,60.9768,59.4982,60.8033,5937900.0],["2016-07-21",60.7355,61.3767,60.0942,60.3658,6140700.0],["2016-07-22",60.3658,61.5653,59.4983,61.5653,10027500.0],["2016-07-25",61.3314,61.4823,60.4262,60.8863,11223400.0],["2016-07-26",60.2753,60.8109,59.5586,60.8033,11685500.0],["2016-07-27",60.8637,61.0825,60.0942,60.2602,8415100.0],["2016-07-28",60.1772,60.7354,59.2946,59.634,5567300.0],["2016-07-29",59.0155,60.8184,58.9249,60.743,6200600.0],["2016-08-01",60.1923,60.2602,58.9023,59.189,8197800.0],["2016-08-02",59.453,59.536,58.7741,59.5134,6648300.0],["2016-08-03",59.3776,60.0791,59.0456,60.064,5416300.0],["2016-08-04",60.049,60.66,59.6793,60.6449,8183100.0],["2016-08-05",60.8184,61.4219,60.3658,61.256,6838600.0],["2016-08-08",61.5879,62.6063,61.5351,62.2367,6213900.0],["2016-08-09",62.6365,62.644,61.4672,61.7312,4143800.0],["2016-08-10",61.8821,62.116,60.8335,60.9919,3863100.0],["2016-08-11",61.2107,62.1688,61.0825,61.4823,4385400.0],["2016-08-12",61.7086,61.9274,61.0523,61.256,3902400.0],["2016-08-15",61.6709,61.9576,61.173,61.8897,4016000.0],["2016-08-16",61.8067,62.1461,61.4446,61.7991,3584400.0],["2016-08-17",61.5577,62.0481,61.2711,62.0179,3905500.0],["2016-08-18",62.2216,63.3456,62.1311,63.2626,5467000.0],["2016-08-19",62.9986,63.1193,62.4026,62.8477,5185600.0],["2016-08-22",62.3498,62.3951,61.5653,61.8972,5091600.0],["2016-08-23",61.9877,62.1612,61.5125,61.6709,4473700.0],["2016-08-24",61.4672,61.7237,61.1881,61.354,4462500.0],["2016-08-25",61.3993,61.6558,61.1277,61.3616,3767100.0],["2016-08-26",61.3163,61.8821,60.7053,61.0297,4535400.0],["2016-08-29",60.8109,61.4823,60.8109,61.2107,3359000.0],["2016-08-30",61.6105,61.784,60.7204,60.8335,7873600.0],["2016-08-31",60.4639,60.6072,59.3172,59.5963,8306100.0],["2016-09-01",59.1739,59.6944,59.023,59.5662,6705200.0],["2016-09-02",60.1659,60.5076,59.6041,59.6345,4912100.0],["2016-09-06",59.718,59.9381,59.4067,59.8091,5560900.0],["2016-09-07",59.8471,60.0141,59.5813,59.68,3970700.0],["2016-09-08",59.9685,60.5531,59.3915,60.2646,4845300.0],["2016-09-09",59.7939,60.1432,58.8829,58.8829,7626600.0],["2016-09-12",59.0727,60.1811,58.5336,59.8243,6343100.0],["2016-09-13",59.2017,59.2928,58.3666,58.5185,7482000.0],["2016-09-14",58.3818,59.141,57.8276,57.9795,5190400.0],["2016-09-15",57.82,58.5716,57.7669,58.3059,5177400.0],["2016-09-16",57.7745,58.5336,57.6454,57.9491,7243200.0],["2016-09-19",58.3363,58.7614,57.6454,57.6682,5925000.0],["2016-09-20",57.7593,57.8504,57.2203,57.2203,6821800.0],["2016-09-21",57.6985,58.2376,57.5923,58.1237,7152500.0],["2016-09-22",58.6096,58.9436,58.3894,58.4653,5639400.0],["2016-09-23",58.2224,58.5033,57.3721,57.6378,6847400.0],["2016-09-26",57.7972,58.1617,57.3038,57.3797,5499300.0],["2016-09-27",57.038,57.2886,56.4307,57.1899,6457200.0],["2016-09-28",57.3873,59.2928,56.9925,59.2245,9420800.0],["2016-09-29",59.3004,59.9533,58.7386,58.7386,9859500.0],["2016-09-30",59.0955,59.9685,58.9208,59.7028,6485700.0],["2016-10-03",59.8394,60.0216,59.4826,59.9002,4854700.0],["2016-10-04",59.9609,60.052,59.4751,59.6269,5211100.0],["2016-10-05",60.2874,61.4565,60.0217,60.8492,7249400.0],["2016-10-06",61.0618,61.9424,60.9403,61.8134,6469500.0],["2016-10-07",62.0943,62.3296,61.4793,61.7299,5305300.0],["2016-10-10",62.0487,62.5877,62.0487,62.5042,4565100.0],["2016-10-11",62.3144,62.4283,61.6159,62.0183,5063000.0],["2016-10-12",62.0715,62.0943,61.5173,61.8286,4059400.0],["2016-10-13",61.5097,62.1929,61.206,61.8969,4656600.0],["2016-10-14",62.2309,62.527,61.7298,61.7374,4681500.0],["2016-10-17",61.7374,62.0715,61.2591,61.4793,3710900.0],["2016-10-18",61.9348,62.1019,61.244,61.7906,3956800.0],["2016-10-19",62.2537,63.9998,62.2537,63.3469,9926100.0],["2016-10-20",62.8231,63.2862,62.1626,63.0053,7773200.0],["2016-10-21",62.1398,62.5725,60.4923,61.0921,10221800.0],["2016-10-24",61.1604,61.2971,60.3633,60.9706,5617400.0],["2016-10-25",61.001,61.8741,60.6746,60.9023,5436600.0],["2016-10-26",60.3481,61.2288,60.2191,60.7505,4238200.0],["2016-10-27",61.039,61.1756,60.3785,60.4316,3919600.0],["2016-10-28",60.5531,60.8795,59.6952,60.1279,5001000.0],["2016-10-31",59.885,60.052,59.2397,59.3915,6225100.0],["2016-11-01",59.718,59.8319,58.9968,59.7484,6825500.0],["2016-11-02",59.2777,59.3839,58.397,59.0347,6395900.0],["2016-11-03",59.1638,59.718,59.0651,59.5662,4935800.0],["2016-11-04",59.6117,59.923,58.9588,59.0955,5178300.0],["2016-11-07",59.9002,60.5835,59.756,60.5455,4756400.0],["2016-11-08",60.2267,61.1073,60.0748,60.6138,4012600.0],["2016-11-09",60.1735,61.0617,59.8622,60.6897,6737600.0],["2016-11-10",60.3405,61.2743,60.3405,60.6442,6798600.0],["2016-11-11",60.1279,60.3026,59.2701,59.718,4955700.0],["2016-11-14",59.5206,59.9154,58.8222,59.756,6060900.0],["2016-11-15",60.3102,61.9197,60.2798,61.616,5833900.0],["2016-11-16",61.5097,62.1778,61.3199,61.5249,4501300.0],["2016-11-17",61.8817,62.155,60.6366,60.8112,4733600.0],["2016-11-18",60.8112,61.1301,60.5227,60.7353,3951100.0],["2016-11-21",61.578,62.1854,61.5173,62.0335,5202100.0],["2016-11-22",62.2385,62.2537,60.9479,61.8741,4646400.0],["2016-11-23",61.5476,62.193,61.5021,61.7982,3122000.0],["2016-11-25",61.5173,61.7906,61.3047,61.7147,1819700.0],["2016-11-28",61.8058,62.2765,61.3654,61.54,5909400.0],["2016-11-29",60.4392,60.9555,59.7787,60.6746,6326400.0],["2016-11-30",62.6105,64.053,62.2916,63.81,13534300.0],["2016-12-01",64.5237,65.6017,64.053,64.2352,7991700.0],["2016-12-02",64.2276,64.8653,63.9695,64.5388,5090300.0],["2016-12-05",64.852,65.0505,64.325,64.4778,5976100.0],["2016-12-06",63.9661,64.3708,63.5079,64.1188,4878600.0],["2016-12-07",64.1876,64.7603,63.8134,64.4167,5138900.0],["2016-12-08",64.4854,64.7298,63.9966,64.5083,4848400.0],["2016-12-09",64.8138,64.8978,64.1036,64.745,4829000.0],["2016-12-12",65.7455,66.3029,64.661,64.9207,8233600.0],["2016-12-13",65.4706,66.2343,64.9513,65.776,6273400.0],["2016-12-14",65.3178,66.028,64.768,65.0352,5858700.0],["2016-12-15",64.5312,65.4476,64.3785,65.1269,6171000.0],["2016-12-16",65.2949,65.3331,64.8978,65.2949,9524800.0],["2016-12-19",65.2185,65.4476,64.8901,65.0047,3155900.0],["2016-12-20",65.3789,65.5851,64.936,65.1269,5185600.0],["2016-12-21",65.3484,65.8753,64.9589,65.7989,4825200.0],["2016-12-22",65.5164,66.4404,65.3636,65.9669,3991700.0],["2016-12-23",65.6997,65.8829,65.0887,65.3025,2894200.0],["2016-12-27",65.524,65.6386,65.0887,65.2491,2634200.0],["2016-12-28",65.1269,65.2796,64.4625,64.6305,4222700.0],["2016-12-29",64.3479,64.7985,63.989,64.3021,3535400.0],["2016-12-30",64.3785,64.5312,63.8897,64.1112,4149700.0],["2017-01-03",64.8061,64.9971,63.9279,64.7603,6667100.0],["2017-01-04",64.9131,65.4553,64.5618,65.2415,4655400.0],["2017-01-05",65.356,65.5774,65.0581,65.1422,4543000.0],["2017-01-06",65.2796,66.3106,64.7909,66.0433,5689900.0],["2017-01-09",65.6691,65.9822,65.2414,65.5011,4336500.0],["2017-01-10",65.44,65.4553,64.5923,64.6076,4306200.0],["2017-01-11",64.9054,65.5316,64.6229,65.4171,4149600.0],["2017-01-12",65.44,65.4476,64.6458,65.1651,4286500.0],["2017-01-13",64.8749,65.4782,64.745,64.7756,5117000.0],["2017-01-17",64.768,66.0815,64.7603,66.0051,5795300.0],["2017-01-18",65.5164,66.8528,65.5164,66.807,8744900.0],["2017-01-19",66.4786,67.0819,66.3717,66.5932,7261400.0],["2017-01-20",66.5321,67.0361,65.3484,66.0509,10368600.0],["2017-01-23",65.5622,65.6233,64.073,64.3556,6870200.0],["2017-01-24",64.4472,64.8367,63.9966,64.5923,6027400.0],["2017-01-25",64.9742,65.44,64.6458,65.3025,5939500.0],["2017-01-26",65.6233,65.7149,64.4777,64.8214,5623600.0],["2017-01-27",64.8061,65.0582,64.3861,64.5312,4758200.0],["2017-01-30",64.2792,64.5083,63.5384,63.8516,5550700.0],["2017-01-31",64.073,64.3403,63.4697,63.9279,4567900.0],["2017-02-01",64.1952,64.4854,63.1566,63.5155,5193600.0],["2017-02-02",63.8439,63.8515,62.2936,62.958,8857700.0],["2017-02-03",63.1108,63.5461,62.9198,63.0038,5084000.0],["2017-02-06",63.042,63.3628,62.2096,62.3853,5958000.0],["2017-02-07",62.0187,62.4235,61.4689,61.9118,5841700.0],["2017-02-08",61.5605,62.0034,60.7281,61.95,5366400.0],["2017-02-09",61.95,62.4387,61.95,62.0187,6119000.0],["2017-02-10",62.6067,63.1642,62.5075,62.7442,6199900.0],["2017-02-13",62.8133,63.1053,62.6136,62.8671,4135800.0],["2017-02-14",63.0362,63.3896,62.652,63.3589,4672300.0],["2017-02-15",63.0054,63.2897,62.7135,62.8133,4947600.0],["2017-02-16",63.1053,63.1361,62.2371,62.337,5097900.0],["2017-02-17",62.1987,62.3293,61.8836,61.9681,4345600.0],["2017-02-21",62.6059,62.6597,61.9297,61.9912,4746100.0],["2017-02-22",61.7607,61.8836,61.2075,61.2382,5905400.0],["2017-02-23",61.8298,62.0143,61.3765,61.8298,5754100.0],["2017-02-24",61.2075,61.7761,61.0692,61.584,5464100.0],["2017-02-27",61.6455,62.8672,61.5917,62.2832,8033000.0],["2017-02-28",62.1295,62.1295,61.4687,61.7453,7842000.0],["2017-03-01",62.1679,63.5356,61.9297,63.2129,6692400.0],["2017-03-02",62.7288,63.1284,62.0988,62.1987,5104500.0],["2017-03-03",62.4061,62.6827,61.9682,62.0066,3357000.0],["2017-03-06",61.73,62.1526,61.4918,62.0219,5524600.0],["2017-03-07",61.9989,62.0604,61.2689,61.4303,5807400.0],["2017-03-08",61.1153,61.4072,59.8628,60.0088,10152900.0],["2017-03-09",59.5632,60.6543,59.3788,60.4699,9411800.0],["2017-03-10",60.977,61.0077,60.2778,60.4622,5633400.0],["2017-03-13",60.5697,60.8002,59.9935,60.3853,6708900.0],["2017-03-14",59.9474,60.3546,59.3942,60.224,6541800.0],["2017-03-15",60.7004,61.9221,60.6312,61.6608,7968100.0],["2017-03-16",61.6839,61.8375,60.9001,61.1998,6196400.0],["2017-03-17",61.1998,61.6685,61.0769,61.123,8645700.0],["2017-03-20",60.7541,60.7541,60.0549,60.6389,7318900.0],["2017-03-21",61.1076,61.1998,60.37,60.4622,6210500.0],["2017-03-22",60.2009,60.4084,59.7399,60.224,5341500.0],["2017-03-23",60.0165,60.2778,59.5939,59.6785,5804100.0],["2017-03-24",59.7476,59.8859,58.9869,59.1329,9805900.0],["2017-03-27",58.5566,59.3019,58.5028,59.179,6435100.0],["2017-03-28",59.471,60.3853,59.1175,60.1702,7274600.0],["2017-03-29",60.0934,60.6696,59.6093,60.4468,4403000.0],["2017-03-30",60.4929,60.6005,59.5939,59.8091,5585100.0],["2017-03-31",59.5862,60.2163,59.4172,60.0088,5858500.0],["2017-04-03",60.1625,60.1856,59.2635,59.7015,6994700.0],["2017-04-04",59.7092,60.224,59.3327,60.0934,4687800.0],["2017-04-05",60.4391,61.0692,60.1318,60.1625,5290600.0],["2017-04-06",60.4698,60.6466,60.2086,60.4084,5128500.0],["2017-04-07",60.4929,60.6005,60.0473,60.1856,4265200.0],["2017-04-10",60.4468,60.6619,60.2393,60.4775,3339900.0],["2017-04-11",60.4775,61.2459,59.9935,61.1998,6722200.0],["2017-04-12",61.2613,62.1526,60.8925,61.1383,6024200.0],["2017-04-13",60.9539,61.0077,59.9013,60.0473,5030200.0],["2017-04-17",59.7937,60.2547,59.7706,60.1164,5559300.0],["2017-04-18",59.7553,60.3853,59.6784,59.8782,4078800.0],["2017-04-19",60.1548,60.3008,58.5182,58.7641,8138400.0],["2017-04-20",58.7718,59.4249,58.4952,58.7872,8053900.0],["2017-04-21",56.8355,57.7499,56.2055,57.504,14539700.0],["2017-04-24",57.6269,57.7038,56.8125,56.9354,8461800.0],["2017-04-25",57.0276,57.1121,56.6819,56.9277,9066400.0],["2017-04-26",56.6665,57.5578,56.6511,56.9431,6064800.0],["2017-04-27",56.7433,56.8048,55.3987,55.9673,10844900.0],["2017-04-28",56.3976,56.4437,55.683,55.7752,7214400.0],["2017-05-01",55.8597,56.1594,55.4294,55.5524,6909400.0],["2017-05-02",55.5831,55.6292,54.5304,54.8992,9142000.0],["2017-05-03",54.8685,55.2834,54.5304,54.9607,7843600.0],["2017-05-04",54.6765,54.7456,53.9542,54.5074,12175200.0],["2017-05-05",54.5842,55.4755,54.4767,55.2988,11115400.0],["2017-05-08",55.5447,56.0595,55.3449,55.4909,8160500.0],["2017-05-09",55.5831,55.7829,55.2373,55.537,6631900.0],["2017-05-10",55.9673,56.2439,55.5908,55.8367,7021200.0],["2017-05-11",56.1209,56.1517,55.0529,55.1528,7380200.0],["2017-05-12",55.1221,55.1759,54.3845,54.5689,7308500.0],["2017-05-15",55.6907,55.852,55.2758,55.3219,8573000.0],["2017-05-16",55.5524,55.6369,54.469,54.8378,7029200.0],["2017-05-17",54.8378,55.0453,54.3998,54.5458,6347700.0],["2017-05-18",54.2923,55.2604,54.2923,54.8839,6073400.0],["2017-05-19",55.1451,55.56,54.9838,55.1298,7681800.0],["2017-05-22",55.5216,55.6138,54.8378,55.2373,6209800.0],["2017-05-23",55.4525,55.56,54.953,55.391,4969900.0],["2017-05-24",55.4217,55.537,54.6073,54.8301,5257900.0],["2017-05-25",54.7609,55.0837,52.9707,53.3164,14649400.0],["2017-05-26",53.401,54.0541,53.0168,53.8543,8960700.0],["2017-05-30",53.568,53.7769,53.1268,53.1965,7263500.0],["2017-05-31",52.8637,54.1174,52.8018,53.8543,8944200.0],["2017-06-01",53.9162,54.3186,53.568,54.0013,5874800.0],["2017-06-02",53.3048,53.4906,52.647,53.3668,8646500.0],["2017-06-05",53.2352,53.7846,53.1114,53.6066,4670800.0],["2017-06-06",53.506,54.3186,53.1733,54.1484,6588600.0],["2017-06-07",53.8233,54.0632,52.5619,53.1423,10227700.0],["2017-06-08",53.1423,53.4828,52.8018,52.8637,7739800.0],["2017-06-09",52.8947,54.4734,52.8715,53.9239,8141100.0],["2017-06-12",54.3651,54.7056,53.4519,53.6376,7999200.0],["2017-06-13",53.6376,53.9394,53.2739,53.6685,7882700.0],["2017-06-14",53.4441,53.4673,52.1131,52.7631,10261300.0],["2017-06-15",52.5929,52.6857,51.8499,52.1053,9465900.0],["2017-06-16",52.3143,53.0727,51.8886,53.0727,10179200.0],["2017-06-19",53.034,53.2274,52.5464,52.7012,5037600.0],["2017-06-20",51.8886,51.8886,51.107,51.6565,9580000.0],["2017-06-21",51.4475,51.4553,50.5034,50.6659,11374200.0],["2017-06-22",50.6891,51.4088,50.4183,50.5885,8088000.0],["2017-06-23",50.5576,51.1999,50.4183,51.0219,7402500.0],["2017-06-26",51.1612,51.3856,50.7123,50.9909,8042700.0],["2017-06-27",50.8052,51.107,50.4028,50.5808,6498400.0],["2017-06-28",50.6427,51.107,50.3796,50.4957,6243500.0],["2017-06-29",50.7665,51.3082,50.5344,50.5963,7194800.0],["2017-06-30",50.96,51.1612,50.5962,50.9522,7981900.0],["2017-07-03",51.1689,52.1595,50.9987,51.8267,5201400.0],["2017-07-05",52.0512,52.0512,50.5653,50.8749,8872900.0],["2017-07-06",51.1999,51.463,50.3177,50.4028,6503800.0],["2017-07-07",50.2944,50.4415,49.6444,50.3641,6743400.0],["2017-07-10",50.1629,50.8362,50.1319,50.573,5873600.0],["2017-07-11",50.573,51.2618,50.3563,50.9135,5534000.0],["2017-07-12",51.4785,51.5404,50.5653,50.751,6497600.0],["2017-07-13",50.6659,51.494,50.6427,51.4553,6252300.0],["2017-07-14",51.463,51.9196,51.3624,51.7339,5340600.0],["2017-07-17",51.6565,52.2678,51.5791,51.7184,6438500.0],["2017-07-18",52.0898,52.0976,51.0606,51.2154,5359800.0],["2017-07-19",51.1767,52.3452,51.1534,52.1904,6642300.0],["2017-07-20",52.4458,52.5464,51.6642,51.8654,7458200.0],["2017-07-21",52.469,53.3667,51.2308,51.4862,10910300.0],["2017-07-24",51.6023,51.7261,50.96,51.4011,6211000.0],["2017-07-25",51.8499,52.2756,51.7958,51.8577,6947200.0],["2017-07-26",52.2214,52.7476,51.6333,51.8422,8350800.0],["2017-07-27",51.819,52.469,51.3779,52.4536,6968600.0],["2017-07-28",52.2678,53.4287,52.2369,52.9798,10545600.0],["2017-07-31",52.9643,53.2352,52.3839,53.0882,10621100.0],["2017-08-01",53.0108,53.4054,52.6625,53.4054,10295700.0],["2017-08-02",53.3048,53.684,52.9488,53.4983,7973400.0],["2017-08-03",53.3668,53.5912,52.4304,52.7941,9869700.0],["2017-08-04",52.7399,52.9256,52.2059,52.2678,5411600.0],["2017-08-07",52.0434,52.2369,51.4862,51.5017,5756600.0],["2017-08-08",51.2695,51.5636,50.5034,50.6814,8700100.0],["2017-08-09",50.8671,50.9987,50.3564,50.6814,6274900.0],["2017-08-10",50.7278,50.9058,49.6753,49.8379,8060500.0],["2017-08-11",49.6057,50.0468,49.3271,49.3967,4627500.0],["2017-08-14",49.5283,49.745,49.2729,49.4896,4961000.0],["2017-08-15",49.4819,49.4819,48.7776,49.0949,6850800.0],["2017-08-16",49.2497,49.4896,48.9324,49.3039,6329600.0],["2017-08-17",49.1104,49.3735,48.7157,48.7776,5292100.0],["2017-08-18",48.8086,49.3812,48.7002,49.002,9096300.0],["2017-08-21",48.8395,49.0717,48.7467,48.7544,4498200.0],["2017-08-22",48.8783,49.2497,48.8396,49.0253,4710200.0],["2017-08-23",48.8318,49.1414,48.6538,48.9015,4433400.0],["2017-08-24",48.8318,48.9401,48.4139,48.6616,5674100.0],["2017-08-25",48.8395,49.6289,48.7467,49.4354,5712600.0],["2017-08-28",49.4045,49.5902,48.7544,49.1027,4505600.0],["2017-08-29",48.9556,49.2342,48.6074,49.1414,4076300.0],["2017-08-30",49.064,49.3426,48.8086,49.0562,4629100.0],["2017-08-31",49.2187,49.358,48.8782,49.1491,5833500.0],["2017-09-01",49.2973,49.8589,49.1179,49.4143,4907400.0],["2017-09-05",49.5157,50.8963,49.4143,50.7793,7517600.0],["2017-09-06",50.9275,51.6686,50.9197,51.2629,6806200.0],["2017-09-07",51.263,51.5828,50.9821,51.38,4236400.0],["2017-09-08",51.2629,51.2941,50.3425,50.5921,5487000.0],["2017-09-11",50.8495,51.3956,50.6857,51.302,5617100.0],["2017-09-12",51.2942,51.965,50.9665,51.8168,5308600.0],["2017-09-13",51.887,52.628,51.8168,52.199,5728200.0],["2017-09-14",52.589,52.9946,52.394,52.8074,5954100.0],["2017-09-15",52.7996,52.9634,52.0664,52.4486,11428400.0],["2017-09-18",52.3238,53.0414,52.2614,52.94,6688900.0],["2017-09-19",53.0414,53.2442,52.628,52.9556,6817200.0],["2017-09-20",53.1506,53.1662,52.628,52.745,6766000.0],["2017-09-21",52.6748,53.4314,52.2692,53.1116,8315100.0],["2017-09-22",52.8308,53.7746,52.8308,53.6654,6797600.0],["2017-09-25",53.8994,54.6092,53.8838,54.3284,6914300.0],["2017-09-26",54.032,54.2582,53.4626,53.681,6393400.0],["2017-09-27",53.7746,53.9696,53.2676,53.8838,6043100.0],["2017-09-28",54.0788,54.3363,53.4704,53.9462,6464300.0],["2017-09-29",53.8448,54.422,53.2442,54.4142,6559100.0],["2017-10-02",53.6108,54.071,53.4626,54.071,7254800.0],["2017-10-03",54.0242,54.266,53.7044,53.8682,6124500.0],["2017-10-04",53.915,54.0788,53.564,53.681,6319700.0],["2017-10-05",53.9384,53.9618,53.486,53.72,6293100.0],["2017-10-06",53.603,53.603,52.94,53.3066,5717400.0],["2017-10-09",53.3222,53.6654,53.2286,53.2988,3587100.0],["2017-10-10",53.6342,53.8448,53.252,53.2988,3824700.0],["2017-10-11",52.511,52.8854,52.1366,52.8386,8060500.0],["2017-10-12",52.433,52.589,52.0976,52.4876,6225800.0],["2017-10-13",52.7528,53.1038,52.3628,52.394,4248700.0],["2017-10-16",52.6982,52.9088,52.0898,52.1054,4846100.0],["2017-10-17",52.1678,52.4096,51.6842,51.8714,6621400.0],["2017-10-18",51.8402,51.9884,51.2318,51.4112,5936500.0],["2017-10-19",50.9821,51.2552,50.2879,50.3113,13577600.0],["2017-10-20",49.5859,49.8823,47.8933,49.2583,19259600.0],["2017-10-23",49.2583,49.5157,48.2131,48.2911,14054100.0],["2017-10-24",48.7747,49.0165,48.2989,48.7045,9639500.0],["2017-10-25",48.7513,49.6249,48.6733,49.4845,10748200.0],["2017-10-26",49.4923,49.7731,49.1881,49.4299,8668300.0],["2017-10-27",49.2271,49.8199,49.0477,49.5703,12972700.0],["2017-10-30",49.7263,50.3113,49.5547,50.0071,6632800.0],["2017-10-31",49.9135,50.4985,49.8667,49.9213,8519500.0],["2017-11-01",50.4049,50.6701,49.9135,50.1397,11329300.0],["2017-11-02",50.1865,50.1865,49.2193,49.3363,8984100.0],["2017-11-03",49.2505,49.7107,49.0789,49.5937,10035100.0],["2017-11-06",49.9993,52.589,49.8667,52.3238,14246300.0],["2017-11-07",52.706,52.7918,51.6842,51.8168,7147400.0],["2017-11-08",51.9884,52.7138,51.5438,52.3082,8008300.0],["2017-11-09",52.1444,52.3394,51.8714,52.1756,6163400.0],["2017-11-10",51.9416,51.965,50.8417,51.2786,6577000.0],["2017-11-13",50.8963,51.1225,50.5921,50.7325,5506300.0],["2017-11-14",50.4205,50.4205,48.9307,48.9697,10606800.0],["2017-11-15",48.4783,48.6967,47.6671,48.0103,11273200.0],["2017-11-16",48.0493,48.0883,47.5969,47.8231,7791600.0],["2017-11-17",47.8621,48.6187,47.7841,48.3301,8088700.0],["2017-11-20",48.1351,48.4393,47.7528,48.1429,7103500.0],["2017-11-21",48.3379,48.4783,47.9245,48.2677,8491100.0],["2017-11-22",48.7045,48.8293,48.2365,48.4705,7610300.0],["2017-11-24",48.6733,48.7123,48.2443,48.3067,2967500.0],["2017-11-27",48.1507,48.2989,47.6202,47.8621,6741600.0],["2017-11-28",47.7685,48.7279,47.7451,48.5875,8737700.0],["2017-11-29",48.6733,49.3753,48.3067,48.4783,8805900.0],["2017-11-30",48.8059,49.6483,48.7513,49.0243,11308900.0],["2017-12-01",49.3207,50.8027,49.1569,50.4907,11964000.0],["2017-12-04",50.5375,51.4736,50.2957,50.3893,9505000.0],["2017-12-05",50.4129,51.0968,49.8705,49.8784,8212800.0],["2017-12-06",49.7447,49.7447,48.5656,48.7935,9299300.0],["2017-12-07",48.7857,49.1473,48.7071,48.7935,7862500.0],["2017-12-08",49.0372,49.9491,48.8171,49.9491,11030100.0],["2017-12-11",49.8233,51.0497,49.5325,50.7509,11702900.0],["2017-12-12",50.633,51.0968,50.3893,50.4522,6487800.0],["2017-12-13",50.4051,50.7274,49.7447,49.7604,7485600.0],["2017-12-14",49.4853,49.7998,49.0215,49.0294,8550100.0],["2017-12-15",49.3045,49.4853,48.7464,48.8093,15834700.0],["2017-12-18",48.9665,50.3422,48.935,49.9963,10716600.0],["2017-12-19",50.1456,51.0811,49.9806,50.6173,8949500.0],["2017-12-20",50.6566,51.5056,50.5072,51.3169,9227500.0],["2017-12-21",51.4742,53.7067,51.2934,53.3451,15943700.0],["2017-12-22",53.1879,53.7146,52.7948,53.0149,6695900.0],["2017-12-26",53.0621,53.518,52.9992,53.1486,5028200.0],["2017-12-27",53.2665,53.7696,53.1486,53.3923,7107900.0],["2017-12-28",53.4158,53.6281,52.897,53.0306,4386800.0],["2017-12-29",53.0306,53.235,52.5118,52.9756,5918800.0],["2018-01-02",53.5102,54.8937,53.1407,54.65,8678200.0],["2018-01-03",55.0038,56.3166,54.3434,56.0729,9529200.0],["2018-01-04",56.4109,57.535,56.0179,57.4643,12252300.0],["2018-01-05",57.3464,57.9202,56.7961,57.8573,8552700.0],["2018-01-08",57.6608,58.895,57.1577,58.8007,9778900.0],["2018-01-09",58.7849,59.1937,58.612,58.8793,9370300.0],["2018-01-10",59.0522,59.799,58.9579,59.4295,10017600.0],["2018-01-11",59.4846,60.703,59.288,60.5694,10248700.0],["2018-01-12",60.821,61.3869,60.5694,61.2926,9211500.0],["2018-01-16",61.1197,61.3162,60.4908,60.6637,11902500.0],["2018-01-17",60.5301,61.1511,60.0663,60.6952,8009600.0],["2018-01-18",60.192,60.8995,59.5003,60.0348,10588500.0],["2018-01-19",58.9579,60.6716,58.3683,60.0741,13389800.0],["2018-01-22",60.5615,62.7941,60.4043,62.7233,13192700.0],["2018-01-23",62.7469,63.1635,61.7721,62.2674,9332600.0],["2018-01-24",62.0709,62.2988,61.0568,61.4577,10369000.0],["2018-01-25",62.0866,62.173,60.7109,60.7895,7142000.0],["2018-01-26",61.0725,61.4577,60.8367,61.0096,6055300.0],["2018-01-29",60.6008,60.8524,59.8226,60.0427,7877900.0],["2018-01-30",59.2723,59.5789,58.1167,58.5963,11371000.0],["2018-01-31",58.8714,58.9186,57.4721,57.8416,10198700.0],["2018-02-01",58.0067,59.3981,58.0067,59.3588,8671600.0],["2018-02-02",58.8636,59.1544,57.6687,57.9281,9066600.0],["2018-02-05",57.2677,58.4705,55.4911,56.0886,11310300.0],["2018-02-06",55.0278,57.4423,54.624,56.239,12391900.0],["2018-02-07",56.3261,57.4186,55.1149,55.2178,7345000.0],["2018-02-08",55.2574,55.3365,53.3178,53.3574,12186000.0],["2018-02-09",53.9749,54.1253,50.167,51.6078,19725600.0],["2018-02-12",52.542,53.579,52.4628,52.9141,11382800.0],["2018-02-13",52.7478,52.9299,51.9958,52.1857,7959900.0],["2018-02-14",51.7266,52.4628,51.117,52.1462,13030900.0],["2018-02-15",52.447,52.447,51.3149,52.4153,8844500.0],["2018-02-16",52.3678,53.2703,52.1699,52.4707,7512500.0],["2018-02-20",52.8111,53.1991,51.6633,51.9403,6840700.0],["2018-02-21",51.7345,52.3203,50.9666,50.9824,7855000.0],["2018-02-22",51.3308,52.2253,51.2199,51.4258,8393800.0],["2018-02-23",51.6949,52.8032,51.5128,52.6449,7652000.0],["2018-02-26",53.1595,53.2545,52.4866,52.827,6605000.0],["2018-02-27",53.2782,54.6636,52.9299,52.9695,8736100.0],["2018-02-28",53.3495,53.5791,51.9483,51.9641,10144600.0],["2018-03-01",51.8453,52.8191,51.4812,51.6316,9674000.0],["2018-03-02",51.1803,52.0274,50.5866,51.8295,6797200.0],["2018-03-05",51.402,52.7162,51.3862,52.3757,5274300.0],["2018-03-06",52.9141,53.1357,52.3203,52.7478,5131400.0],["2018-03-07",52.1462,52.6449,51.6316,52.4312,5851900.0],["2018-03-08",52.5182,52.8666,52.0749,52.8349,6099100.0],["2018-03-09",53.2703,54.6795,53.2387,54.4499,8309700.0],["2018-03-12",54.4103,54.7903,53.7136,53.9036,5226700.0],["2018-03-13",54.1016,54.1966,52.8507,53.1516,6964300.0],["2018-03-14",53.2624,53.5553,52.4549,52.5895,5963300.0],["2018-03-15",52.7241,52.9616,51.4653,51.7345,6310900.0],["2018-03-16",51.7503,52.7557,51.7107,52.3282,9394300.0],["2018-03-19",52.3203,52.3441,50.7766,51.2199,6097500.0],["2018-03-20",51.5603,52.3282,51.5603,51.9007,5446300.0],["2018-03-21",52.1857,54.0461,52.0749,53.6266,7240300.0],["2018-03-22",52.8428,53.017,51.6078,51.8691,7500000.0],["2018-03-23",51.8849,52.8032,50.6658,50.7766,8622100.0],["2018-03-26",51.3387,51.6316,50.3174,51.0299,7386100.0],["2018-03-27",51.3862,52.3203,50.642,51.0458,6318000.0],["2018-03-28",50.9428,51.1645,49.6129,50.0404,7702900.0],["2018-03-29",50.4045,51.6237,50.2541,51.2833,7282800.0],["2018-04-02",50.9587,51.1883,49.0983,50.2541,7598600.0],["2018-04-03",50.6104,51.3387,49.6287,51.2912,8844500.0],["2018-04-04",50.27,51.4495,49.9295,51.307,6645700.0],["2018-04-05",51.5524,52.5578,51.5128,52.067,6032900.0],["2018-04-06",51.8849,51.8849,50.2303,50.9508,7515900.0],["2018-04-09",51.2833,51.5208,50.7528,50.8716,6369700.0],["2018-04-10",51.8137,53.3811,51.6553,52.8112,8172300.0],["2018-04-11",52.7399,53.8166,52.5499,53.4762,8141900.0],["2018-04-12",53.5791,53.864,53.207,53.4841,5845300.0],["2018-04-13",53.5078,53.9116,53.2862,53.7928,7853500.0],["2018-04-16",54.054,54.4182,53.3811,54.244,9026400.0],["2018-04-17",54.244,54.6082,53.7928,54.3549,6490400.0],["2018-04-18",55.1149,56.2073,55.0594,55.6848,8640300.0],["2018-04-19",55.7086,56.144,55.1782,55.6374,7184700.0],["2018-04-20",56.0569,56.4053,54.3311,54.8061,9967400.0],["2018-04-23",54.3865,54.6003,53.4445,54.5528,6792000.0],["2018-04-24",54.6715,55.2574,53.6107,54.0541,7474500.0],["2018-04-25",53.8166,54.8378,53.7374,54.7032,5994000.0],["2018-04-26",55.004,55.4948,54.7665,54.9961,8145000.0],["2018-04-27",54.6715,55.1782,54.5449,54.6874,4559500.0],["2018-04-30",54.624,54.9249,54.1728,54.2757,6249900.0],["2018-05-01",53.9195,54.1649,53.1041,54.149,6197600.0],["2018-05-02",53.8165,54.7665,53.7532,54.3549,6460300.0],["2018-05-03",54.2203,54.2916,52.9537,53.6107,6563900.0],["2018-05-04",53.4286,54.7744,53.1436,54.4578,5620900.0],["2018-05-07",54.814,56.0886,54.6874,54.7903,6388900.0],["2018-05-08",54.9803,55.1149,53.5949,55.0515,6142300.0],["2018-05-09",55.8194,56.8248,55.7482,56.1123,7774400.0],["2018-05-10",56.5398,56.6586,55.6057,56.3023,5650400.0],["2018-05-11",56.4686,56.6269,56.1044,56.2707,5449200.0],["2018-05-14",56.3498,57.0386,56.3419,56.6823,5142400.0],["2018-05-15",56.6032,56.8011,56.1361,56.6823,3571600.0],["2018-05-16",56.6823,57.9569,56.6823,57.8777,7121700.0],["2018-05-17",58.1865,59.7144,58.1706,58.9227,10825700.0],["2018-05-18",58.7327,59.2631,58.709,58.8119,5715400.0],["2018-05-21",59.1919,59.4214,58.5506,59.3977,4641200.0],["2018-05-22",59.374,59.5719,58.0994,58.3686,5881200.0],["2018-05-23",57.7907,58.1627,57.2761,58.1469,5737200.0],["2018-05-24",57.474,57.569,56.2786,56.3815,8648500.0],["2018-05-25",55.2574,55.3365,53.8561,54.3074,10719800.0],["2018-05-29",53.5395,54.1253,53.1753,53.8878,8369200.0],["2018-05-30",54.4024,55.2811,54.1886,55.004,7710300.0],["2018-05-31",54.6874,54.8774,54.0303,54.3628,8419700.0],["2018-06-01",54.3391,54.6874,54.1253,54.5924,6512800.0],["2018-06-04",54.7507,55.0119,54.3707,54.6795,8104200.0],["2018-06-05",54.6157,54.9107,54.1452,54.5917,7058000.0],["2018-06-06",54.8868,55.0702,54.2807,54.9346,6387900.0],["2018-06-07",55.3174,56.051,55.126,55.5008,8330600.0],["2018-06-08",55.74,55.8915,54.9984,55.3652,5125200.0],["2018-06-11",55.4051,56.1706,55.1101,55.7161,6970700.0],["2018-06-12",55.8198,56.1945,54.2887,54.7034,9664000.0],["2018-06-13",54.0335,54.823,53.7704,54.201,7161000.0],["2018-06-14",54.3525,54.6794,53.9538,54.4881,7104000.0],["2018-06-15",54.1611,54.209,53.0607,53.2919,15094700.0],["2018-06-18",52.8374,53.6667,52.7896,53.4594,6110400.0],["2018-06-19",52.638,52.7497,51.9921,52.3908,11577800.0],["2018-06-20",52.5822,52.6859,52.0559,52.2712,7567700.0],["2018-06-21",52.1676,52.2951,51.4419,51.6652,6371400.0],["2018-06-22",53.5311,54.185,52.949,53.0926,10995000.0],["2018-06-25",52.8613,52.9171,51.7529,52.1755,7608700.0],["2018-06-26",52.1516,52.8693,51.8645,52.646,5618500.0],["2018-06-27",53.2202,53.9777,52.9969,53.276,6856500.0],["2018-06-28",53.5152,53.6109,52.8454,53.4355,5827800.0],["2018-06-29",53.4434,54.1053,53.4355,53.4514,5350900.0],["2018-07-02",52.9889,53.2042,51.8406,52.0001,9404700.0],["2018-07-03",52.8214,52.8693,52.016,52.5025,5207700.0],["2018-07-05",52.9331,53.3876,52.5822,52.973,6492800.0],["2018-07-06",52.5982,53.6269,52.4148,53.4514,4303400.0],["2018-07-09",53.8262,54.7193,53.8262,54.496,5230900.0],["2018-07-10",54.9426,55.5088,54.8309,55.4131,6343100.0],["2018-07-11",54.7273,55.2456,54.3046,54.496,7497400.0],["2018-07-12",54.7432,54.7911,53.4275,53.8023,6217000.0],["2018-07-13",54.0256,54.496,53.7544,54.2887,4607000.0],["2018-07-16",53.4993,53.8422,53.3159,53.7624,4544100.0],["2018-07-17",53.4993,53.587,52.9171,53.2202,6614300.0],["2018-07-18",52.949,53.7863,52.5424,53.4753,6493200.0],["2018-07-19",53.1085,53.8661,53.0288,53.3637,7049000.0],["2018-07-20",54.496,54.5678,52.654,52.7018,7510300.0],["2018-07-23",52.6062,53.1085,52.2074,52.4227,8542800.0],["2018-07-24",52.638,52.957,52.1436,52.2473,8872000.0],["2018-07-25",52.3111,52.5184,51.6173,52.4546,7586700.0],["2018-07-26",52.8055,53.4434,52.2473,53.3158,6497500.0],["2018-07-27",52.8932,53.7465,52.8932,53.4594,5888100.0],["2018-07-30",53.8342,54.4641,53.6747,53.89,5816900.0],["2018-07-31",53.9299,54.1372,53.4913,53.8421,5986900.0],["2018-08-01",53.4275,53.5551,52.638,53.1564,4834900.0],["2018-08-02",52.662,52.965,52.335,52.5822,4985000.0],["2018-08-03",52.5025,53.1484,52.343,52.5423,4588300.0],["2018-08-06",52.6062,52.7337,52.2712,52.4227,4348800.0],["2018-08-07",52.965,53.6747,52.4068,53.1723,5745200.0],["2018-08-08",52.8135,53.1324,52.6141,52.957,3549300.0],["2018-08-09",53.0846,53.1644,51.9283,52.1516,4760800.0],["2018-08-10",52.1197,52.7098,51.737,52.662,4851200.0],["2018-08-13",52.5902,52.662,51.5934,51.8087,4563400.0],["2018-08-14",52.0559,52.4227,51.6652,51.6732,4851000.0],["2018-08-15",51.2904,51.3223,49.2968,49.6716,9831900.0],["2018-08-16",49.9268,50.3016,49.7593,49.8311,6080800.0],["2018-08-17",49.8152,50.2537,49.4882,50.1022,5657500.0],["2018-08-20",50.2856,50.7641,50.0305,50.6365,3670300.0],["2018-08-21",51.2426,52.0081,51.1469,51.6413,6092600.0],["2018-08-22",52.0639,52.3191,51.7609,51.9044,5134400.0],["2018-08-23",51.6492,51.8087,51.2505,51.5535,4430200.0],["2018-08-24",51.8167,52.1197,51.8167,52.032,6418000.0],["2018-08-27",52.1197,52.2872,51.5217,51.713,8459200.0],["2018-08-28",51.7848,52.2473,51.0591,51.091,9470700.0],["2018-08-29",51.2186,51.5456,50.9634,51.426,7611600.0],["2018-08-30",51.5137,51.8964,51.0831,51.3063,6300100.0],["2018-08-31",51.091,51.1469,50.2139,50.3654,7953200.0],["2018-09-04",50.6869,50.7512,49.6259,49.7706,8287000.0],["2018-09-05",49.4089,49.4732,48.38,49.0472,10127200.0],["2018-09-06",48.8703,48.9989,48.0665,48.3961,9684100.0],["2018-09-07",48.0585,48.38,47.6245,47.9862,11056200.0],["2018-09-10",48.2273,48.8542,48.1951,48.2112,6954600.0],["2018-09-11",48.2916,48.8703,47.7691,48.4845,9782200.0],["2018-09-12",48.79,49.5134,48.79,48.8864,7931700.0],["2018-09-13",48.798,49.2803,48.5729,49.0472,6006300.0],["2018-09-14",49.0311,49.4812,48.8382,49.216,8059100.0],["2018-09-17",49.5053,49.5696,48.7739,49.007,6825400.0],["2018-09-18",49.5294,49.8108,48.9909,49.023,6779700.0],["2018-09-19",48.8944,49.6018,48.6372,49.216,9367100.0],["2018-09-20",49.7947,50.0519,49.4812,49.4893,7364100.0],["2018-09-21",49.6339,49.7063,49.1356,49.1356,21545100.0],["2018-09-24",49.6902,49.8992,49.3606,49.5134,8715200.0],["2018-09-25",49.9956,50.5422,49.8912,50.2609,8517500.0],["2018-09-26",49.7625,49.9715,48.8703,48.9346,10408600.0],["2018-09-27",49.1436,49.5857,48.5488,49.1677,6553000.0],["2018-09-28",49.0552,49.6018,48.9186,48.9668,7206600.0],["2018-10-01",49.1919,50.1323,48.9346,49.5053,7667000.0],["2018-10-02",49.2722,49.9153,48.9266,49.7465,5660200.0],["2018-10-03",49.9554,50.5663,49.5053,50.3332,7315700.0],["2018-10-04",50.3895,50.8718,50.076,50.5181,6920100.0],["2018-10-05",50.4377,50.928,50.1885,50.6387,7358200.0],["2018-10-08",50.0117,50.703,49.9072,50.5904,4725700.0],["2018-10-09",50.7914,51.1611,50.076,50.7271,6410500.0],["2018-10-10",50.4618,50.6708,48.7658,48.8864,10393700.0],["2018-10-11",48.4845,48.6935,47.1422,47.52,12620400.0],["2018-10-12",48.0505,48.3398,46.8609,47.6888,9737400.0],["2018-10-15",47.745,48.3157,47.311,47.8656,7302100.0],["2018-10-16",48.1389,48.3318,47.8415,47.9701,6310100.0],["2018-10-17",47.6245,47.8495,47.1663,47.6164,6484100.0],["2018-10-18",47.2788,47.6727,46.684,46.9654,11215300.0],["2018-10-19",46.6197,49.1838,46.2902,46.9975,11347900.0],["2018-10-22",46.9814,47.11,45.1488,45.6632,13371500.0],["2018-10-23",44.7067,44.8112,43.7904,44.2807,13516700.0],["2018-10-24",44.6183,44.6987,42.5767,42.6088,16957500.0],["2018-10-25",43.2277,43.6055,42.4159,42.8419,9850400.0],["2018-10-26",42.2471,43.276,41.6684,42.5204,11131300.0],["2018-10-29",42.7615,42.7615,40.8325,41.3549,11125100.0],["2018-10-30",41.2826,42.2391,40.8485,42.0542,12235800.0],["2018-10-31",42.4802,42.6088,41.1861,41.2424,13260600.0],["2018-11-01",41.4755,41.9497,40.8405,41.5237,10799400.0],["2018-11-02",41.9738,42.0221,40.7681,41.3147,8458000.0],["2018-11-05",41.7568,42.022,41.2343,41.7648,8644900.0],["2018-11-06",41.797,41.9899,41.3951,41.8613,6433500.0],["2018-11-07",42.2793,42.5526,41.5559,42.0542,9417300.0],["2018-11-08",41.9658,42.2712,41.371,41.4594,10936000.0],["2018-11-09",40.7521,41.2263,40.1894,40.5109,13347100.0],["2018-11-12",40.945,40.953,39.667,39.7473,10256900.0],["2018-11-13",39.667,39.683,37.979,38.0513,19044100.0],["2018-11-14",38.7506,39.2892,38.0594,38.4291,17285400.0],["2018-11-15",38.2684,38.8873,37.8343,38.6461,16015200.0],["2018-11-16",38.8069,39.1847,38.3648,38.7587,11775800.0],["2018-11-19",38.5577,39.5303,38.4774,38.831,9449600.0],["2018-11-20",38.188,38.3407,37.2476,37.6977,12276800.0],["2018-11-21",38.2603,38.5818,37.9308,38.2925,9262500.0],["2018-11-23",37.135,37.4646,36.8135,37.2717,8001400.0],["2018-11-26",37.7861,38.2121,37.1993,37.4807,11263600.0],["2018-11-27",37.4164,37.545,36.6045,37.135,11644400.0],["2018-11-28",37.2154,37.3842,36.3795,37.3038,10630200.0],["2018-11-29",37.4003,37.4967,36.8296,36.8939,13565000.0],["2018-11-30",36.5563,36.6126,35.9133,36.2509,16183600.0],["2018-12-03",37.1993,37.4646,36.8135,37.2154,12790700.0],["2018-12-04",37.2073,37.2885,35.769,35.8503,12979400.0],["2018-12-06",34.7777,34.924,34.022,34.3877,23678300.0],["2018-12-07",35.0702,36.281,34.9483,34.9727,14196900.0],["2018-12-10",33.957,34.8752,33.3313,34.1033,15376600.0],["2018-12-11",34.3958,34.5339,32.9332,33.5101,19863000.0],["2018-12-12",33.8108,34.5664,33.6239,33.6726,13509300.0],["2018-12-13",33.5264,33.6076,32.8113,33.3314,15276200.0],["2018-12-14",32.9576,32.9819,31.5437,31.7712,18278300.0],["2018-12-17",31.69,32.4213,31.5356,31.7306,20140600.0],["2018-12-18",31.6737,31.69,30.6093,30.7474,20384400.0],["2018-12-19",30.7799,31.6575,30.3167,30.7068,25769400.0],["2018-12-20",30.3411,30.9018,29.301,29.4148,24543700.0],["2018-12-21",28.8216,29.8048,28.6266,29.0085,30594300.0],["2018-12-24",28.8054,29.1548,28.4397,28.5941,14037400.0],["2018-12-26",28.7729,29.7642,28.4316,29.7479,19950500.0],["2018-12-27",29.3335,29.6342,28.456,29.5204,16779100.0],["2018-12-28",29.6748,30.1948,29.5285,29.7398,15785500.0],["2018-12-31",29.7886,29.9105,28.651,29.3173,19349800.0],["2019-01-02",28.8379,30.6743,28.716,30.2274,15926100.0],["2019-01-03",30.3167,31.3568,29.9511,30.5524,20007900.0],["2019-01-04",31.1212,31.8769,30.9018,31.7631,19506600.0],["2019-01-07",31.8606,32.8844,31.6493,32.6407,15736900.0],["2019-01-08",33.1282,33.3151,32.6894,33.0469,13070200.0],["2019-01-09",33.5264,33.8189,33.1038,33.5101,17909200.0],["2019-01-10",33.2582,33.9976,33.112,33.8433,13299600.0],["2019-01-11",33.4045,33.9408,33.0632,33.9164,13330500.0],["2019-01-14",33.3964,33.7783,33.307,33.5751,11804200.0],["2019-01-15",33.9976,34.2902,33.6645,33.9001,9398400.0],["2019-01-16",33.7214,33.9164,33.4776,33.5182,12481600.0],["2019-01-17",33.2257,33.9164,32.9332,33.6157,13889800.0],["2019-01-18",35.6309,36.5166,34.9402,36.346,26638600.0],["2019-01-22",35.6634,35.9722,35.2002,35.7203,21523500.0],["2019-01-23",35.8015,35.9072,34.7046,35.1921,13765800.0],["2019-01-24",35.3384,36.0616,35.0946,35.3953,10990900.0],["2019-01-25",35.7528,36.606,35.7365,36.5653,15921400.0],["2019-01-28",35.9722,36.1997,35.5659,35.9478,11225300.0],["2019-01-29",36.3053,36.4353,35.6228,35.7528,8097500.0],["2019-01-30",35.8909,36.606,35.704,36.5653,7961500.0],["2019-01-31",36.5653,36.5735,35.5334,35.9234,15458100.0],["2019-02-01",36.0778,36.541,35.9153,36.2078,8583700.0],["2019-02-04",35.9315,36.2809,35.6553,36.2403,12786700.0],["2019-02-05",36.2403,36.7847,36.0697,36.6791,10662700.0],["2019-02-06",36.541,36.7441,36.3866,36.6222,6945800.0],["2019-02-07",36.3135,36.4597,34.859,35.314,12647300.0],["2019-02-08",35.2003,35.3465,34.3146,34.7615,9173500.0],["2019-02-11",34.5177,35.5415,34.5014,35.5009,9541800.0],["2019-02-12",36.0516,36.4626,35.953,36.216,8981100.0],["2019-02-13",36.3064,37.0955,36.2242,36.5119,11036100.0],["2019-02-14",36.3968,36.5941,36.2653,36.2818,9671200.0],["2019-02-15",36.6845,37.0709,36.553,36.9476,8174900.0],["2019-02-19",36.5941,37.6462,36.5284,37.4325,10039200.0],["2019-02-20",37.2764,38.0983,37.2764,37.7284,8565600.0],["2019-02-21",37.6956,37.7695,36.6599,36.7585,9527400.0],["2019-02-22",37.0544,37.1037,36.3229,36.4626,5716500.0],["2019-02-25",36.4379,36.9969,36.3722,36.8161,6033300.0],["2019-02-26",36.8243,37.112,36.3804,36.4215,5853200.0],["2019-02-27",36.4955,36.8078,36.2324,36.4544,7442700.0],["2019-02-28",36.5448,36.6105,35.6899,36.216,8846900.0],["2019-03-01",36.3475,37.1448,36.3475,37.1448,8811700.0],["2019-03-04",37.3421,37.5312,36.6352,37.1859,6946300.0],["2019-03-05",37.1531,37.2106,36.4215,36.8161,7391100.0],["2019-03-06",36.5859,36.7503,35.5091,35.6488,9948900.0],["2019-03-07",35.69,35.7228,34.8926,34.9255,8086500.0],["2019-03-08",34.3008,34.3501,33.6021,33.9391,12739200.0],["2019-03-11",34.3501,34.7858,34.0624,34.5885,9494500.0],["2019-03-12",34.646,35.279,34.6214,35.0077,8230600.0],["2019-03-13",35.3529,35.5913,35.205,35.468,8822800.0],["2019-03-14",35.468,35.7557,35.3858,35.4187,7934400.0],["2019-03-15",35.0981,35.4762,34.8022,34.8433,14144900.0],["2019-03-18",35.0981,35.879,34.9091,35.6406,13518800.0],["2019-03-19",35.9859,36.1585,35.4187,35.5502,8834700.0],["2019-03-20",35.5338,36.6599,35.4105,36.4051,9512500.0],["2019-03-21",36.2571,36.4873,35.9859,36.3475,6168400.0],["2019-03-22",35.9612,36.142,34.7776,34.9091,7892200.0],["2019-03-25",34.3255,34.9748,34.2926,34.9091,6390000.0],["2019-03-26",35.279,35.9365,35.1557,35.3858,6500500.0],["2019-03-27",35.3694,35.5749,34.8433,35.0817,5254400.0],["2019-03-28",34.9255,35.9037,34.794,35.8543,7419800.0],["2019-03-29",36.3557,36.4544,35.5256,35.8132,7984800.0],["2019-04-01",36.1502,36.9804,35.9365,36.7914,9717800.0],["2019-04-02",36.9065,37.3585,36.4544,36.5695,6899400.0],["2019-04-03",36.8161,36.8489,35.6653,35.8297,7230600.0],["2019-04-04",35.6817,36.2571,35.394,36.2489,6670900.0],["2019-04-05",36.5037,37.4325,36.3804,36.9886,9149600.0],["2019-04-08",37.1119,38.0079,37.0708,37.9503,11421400.0],["2019-04-09",37.6956,37.8435,37.1695,37.4654,7577500.0],["2019-04-10",37.6462,37.8106,37.3175,37.4408,6148800.0],["2019-04-11",37.4407,37.7367,36.9147,37.2435,5291400.0],["2019-04-12",37.8106,38.1805,37.4654,37.5229,8667000.0],["2019-04-15",37.449,38.4929,37.1941,38.1394,11178400.0],["2019-04-16",38.3367,39.0847,38.312,38.9121,7654400.0],["2019-04-17",39.2984,39.4217,38.7394,38.9696,8346300.0],["2019-04-18",39.5614,40.1779,37.4079,37.449,15721600.0],["2019-04-22",37.5147,37.9586,37.1613,37.6873,7901000.0],["2019-04-23",37.5394,37.8846,37.2106,37.7202,8539400.0],["2019-04-24",37.5805,37.6545,36.364,36.364,8941800.0],["2019-04-25",36.29,36.3229,35.4845,35.5913,9404900.0],["2019-04-26",35.3036,35.731,34.9009,35.5913,8527500.0],["2019-04-29",35.6242,36.4708,35.5502,35.6982,8927300.0],["2019-04-30",36.0516,36.0845,34.8433,35.0817,12163700.0],["2019-05-01",35.0406,35.2543,33.9802,34.0049,10523300.0],["2019-05-02",33.6843,34.1529,33.4295,33.7994,9108300.0],["2019-05-03",34.1611,34.3666,33.7912,33.9309,7184800.0],["2019-05-06",33.5693,34.1035,33.4542,33.898,6571600.0],["2019-05-07",33.5035,33.5035,32.8542,33.372,10438900.0],["2019-05-08",33.3062,33.372,32.813,33.1007,9237900.0],["2019-05-09",32.813,33.2487,32.4596,33.1007,12928500.0],["2019-05-10",32.7966,32.9775,31.7692,32.5172,12810800.0],["2019-05-13",31.9582,32.1801,30.9307,31.3664,16732200.0],["2019-05-14",31.6376,32.8542,31.5308,32.0568,12042900.0],["2019-05-15",31.5719,32.4185,31.5637,32.3281,10558400.0],["2019-05-16",32.5418,32.887,32.4432,32.7637,7632500.0],["2019-05-17",32.4678,32.6733,32.0075,32.0733,7252400.0],["2019-05-20",31.9171,32.1884,31.7774,32.1555,5922600.0],["2019-05-21",32.2952,32.6569,32.024,32.4678,6716300.0],["2019-05-22",32.1884,32.2705,31.2431,31.5143,7429900.0],["2019-05-23",30.8485,30.8485,30.2485,30.8157,12398900.0],["2019-05-24",30.9472,31.1527,30.3554,30.4129,7665200.0],["2019-05-28",30.4951,30.5198,29.9526,30.0019,11869600.0],["2019-05-29",29.5909,29.8129,29.1471,29.7389,10072100.0],["2019-05-30",29.6238,29.8211,28.8676,28.9169,11763600.0],["2019-05-31",28.5388,28.7196,28.3251,28.5141,11445600.0],["2019-06-03",28.7607,29.3032,28.6292,29.1717,9878700.0],["2019-06-04",29.6053,29.9971,29.3135,29.7887,8021100.0],["2019-06-05",29.8554,29.8887,28.9216,29.13,9098900.0],["2019-06-06",29.1217,29.6553,28.8966,29.2218,12356100.0],["2019-06-07",29.5219,30.1388,29.3551,29.6803,12881200.0],["2019-06-10",29.8554,30.1972,29.4969,29.5719,12121000.0],["2019-06-11",30.0888,30.8642,29.847,30.589,12121500.0],["2019-06-12",30.6807,30.6807,29.5969,29.6636,12258800.0],["2019-06-13",30.1639,30.8142,29.9471,30.6724,14336200.0],["2019-06-14",30.5724,30.5974,29.7136,29.9554,11571500.0],["2019-06-17",29.822,30.6224,29.7553,30.564,7574600.0],["2019-06-18",30.589,31.1643,30.464,30.7891,10127400.0],["2019-06-19",30.9309,30.9559,30.2722,30.439,10273200.0],["2019-06-20",31.1726,31.973,31.0809,31.8896,13067900.0],["2019-06-21",31.9813,32.4399,31.7479,32.4149,16111400.0],["2019-06-24",32.2648,32.665,32.0314,32.2231,9348100.0],["2019-06-25",32.1648,32.2982,31.7646,32.1648,7969100.0],["2019-06-26",32.5399,33.1402,32.3148,32.5316,8362900.0],["2019-06-27",32.665,32.8067,32.3899,32.6066,6417500.0],["2019-06-28",32.7067,33.1652,32.6733,33.1319,9742700.0],["2019-07-01",33.6988,33.8739,32.7317,32.7817,13048500.0],["2019-07-02",32.8818,32.8818,32.2064,32.665,8732500.0],["2019-07-03",32.6316,32.9401,32.4316,32.9234,4954500.0],["2019-07-05",32.6817,33.0152,32.5816,32.9901,5885500.0],["2019-07-08",32.8734,33.432,32.7484,33.2569,10899100.0],["2019-07-09",33.1652,33.5321,32.9735,33.5154,8699200.0],["2019-07-10",33.8572,34.0906,33.5904,33.8655,7003300.0],["2019-07-11",33.8489,34.1824,33.407,34.1574,9695200.0],["2019-07-12",34.2741,34.5158,33.9322,34.0239,6788100.0],["2019-07-15",34.0573,34.1824,33.6321,33.7405,6903800.0],["2019-07-16",33.6404,33.9823,33.2486,33.407,9257000.0],["2019-07-17",33.1986,33.407,32.1397,32.2064,12523600.0],["2019-07-18",31.8396,32.3315,31.6479,32.3315,13563000.0],["2019-07-19",32.7984,32.7984,31.0893,32.2731,12811700.0],["2019-07-22",32.615,33.1485,32.1981,32.9234,10961200.0],["2019-07-23",32.9735,33.4904,32.7233,33.1402,10610500.0],["2019-07-24",33.0485,33.9239,32.9985,33.6238,10763300.0],["2019-07-25",33.8405,33.8405,32.9818,33.307,7701100.0],["2019-07-26",33.2653,33.6071,33.0819,33.357,6731100.0],["2019-07-29",33.3403,33.3486,32.2231,32.69,6549500.0],["2019-07-30",32.5066,33.1485,32.1731,32.9735,9256500.0],["2019-07-31",33.0735,33.8572,32.7734,33.3236,10673300.0],["2019-08-01",32.8317,32.8901,31.7396,32.1064,13280000.0],["2019-08-02",32.1064,32.2898,31.0059,31.1976,8738200.0],["2019-08-05",30.589,30.6807,29.9304,30.0054,10771600.0],["2019-08-06",30.1222,30.3389,28.9383,29.5636,11639900.0],["2019-08-07",28.8632,29.1884,28.2963,28.9633,12162700.0],["2019-08-08",29.13,29.3718,28.6465,29.3551,10805500.0],["2019-08-09",29.3551,29.4218,28.5548,28.7882,7866600.0],["2019-08-12",28.6548,28.7882,28.363,28.5714,8030000.0],["2019-08-13",28.4297,29.8137,28.2296,28.8716,11075400.0],["2019-08-14",28.1546,28.1879,26.8457,26.9624,12761500.0],["2019-08-15",26.7623,26.804,25.9369,26.3871,20155700.0],["2019-08-16",26.3788,27.3292,26.3454,27.2792,13561300.0],["2019-08-19",27.9545,28.6131,27.8795,28.4297,11073600.0],["2019-08-20",28.1879,28.4881,27.9628,28.263,7770100.0],["2019-08-21",28.5464,28.7048,28.0295,28.0879,6427200.0],["2019-08-22",28.313,28.6548,28.0712,28.1046,6975600.0],["2019-08-23",27.6377,27.7878,26.5955,26.7039,13952100.0],["2019-08-26",27.1041,27.2125,26.1287,26.3371,11611200.0],["2019-08-27",26.6206,26.6873,25.9703,26.0536,10000600.0],["2019-08-28",26.162,26.7623,25.8702,26.3621,11557000.0],["2019-08-29",26.6539,27.2542,26.5455,26.8957,12614300.0],["2019-08-30",27.0958,27.6127,26.7873,27.0374,12443800.0],["2019-09-03",26.4023,26.9781,26.3431,26.8596,9366900.0],["2019-09-04",27.3338,28.3076,27.0459,27.9265,11018400.0],["2019-09-05",28.2568,29.4676,28.1806,28.841,12117900.0],["2019-09-06",28.6209,29.1967,28.1636,28.9596,11976700.0],["2019-09-09",29.2136,30.8733,29.0697,30.6785,13461600.0],["2019-09-10",31.3729,32.5076,31.1866,31.7201,19638200.0],["2019-09-11",31.8725,32.8801,31.3983,31.6015,17918600.0],["2019-09-12",30.9326,31.3814,30.0604,31.2459,13089500.0],["2019-09-13",31.6946,32.245,31.1612,31.61,8453300.0],["2019-09-16",33.8963,34.0825,32.8886,33.2866,22533100.0],["2019-09-17",32.9563,32.9987,31.7624,32.3213,13493400.0],["2019-09-18",31.864,32.5499,31.7878,32.2027,6949000.0],["2019-09-19",32.6007,32.6684,31.8725,31.9741,6234900.0],["2019-09-20",32.0757,32.2196,31.4745,31.5846,17917800.0],["2019-09-23",31.1696,31.7539,30.9918,31.61,5849400.0],["2019-09-24",31.4406,31.5168,29.9926,30.1112,12212700.0],["2019-09-25",29.891,30.1027,29.493,29.8402,11344800.0],["2019-09-26",29.637,29.7217,29.0358,29.2475,12359300.0],["2019-09-27",29.0104,29.5777,28.8834,29.0697,9969900.0],["2019-09-30",28.9172,29.1882,28.6293,28.9342,9583500.0],["2019-10-01",29.0951,29.2729,27.664,27.6894,12617900.0],["2019-10-02",27.6386,27.7318,26.8003,26.8935,13468900.0],["2019-10-03",26.7495,27.3592,26.6394,27.139,11557200.0],["2019-10-04",27.1644,27.4439,26.8342,26.9951,10554400.0],["2019-10-07",27.1898,27.6217,26.9189,26.9273,15854500.0],["2019-10-08",26.6648,26.9781,25.9535,26.0043,16807100.0],["2019-10-09",26.1991,26.3854,26.0128,26.1652,12176900.0],["2019-10-10",26.2584,26.5802,26.0043,26.3092,12784900.0],["2019-10-11",26.6733,27.8757,26.4785,27.5031,12652600.0],["2019-10-14",27.0882,27.7995,26.8765,27.5793,9294400.0],["2019-10-15",27.4947,28.3753,27.4015,27.7826,8943600.0],["2019-10-16",27.7741,28.0027,27.0543,27.0543,22004600.0],["2019-10-17",27.283,27.3592,26.9019,27.0035,15730800.0],["2019-10-18",27.2576,28.1128,27.1729,27.3592,17218300.0],["2019-10-21",27.283,28.6209,27.283,28.4431,16441100.0],["2019-10-22",28.587,29.7979,28.333,29.4846,17598700.0],["2019-10-23",29.2729,30.1874,28.9765,29.9164,12862300.0],["2019-10-24",29.9757,30.0773,29.0273,29.7301,11551700.0],["2019-10-25",29.637,29.8995,29.2898,29.7132,12385700.0],["2019-10-28",29.9672,30.1112,29.4761,29.6539,12727500.0],["2019-10-29",29.4253,29.6455,28.9596,29.4592,10309100.0],["2019-10-30",29.3491,29.4253,27.9435,28.0281,13940300.0],["2019-10-31",28.0451,28.0451,27.393,27.681,10079200.0],["2019-11-01",27.9858,29.239,27.918,29.1628,11094400.0],["2019-11-04",29.5523,30.8733,29.4507,30.687,14206000.0],["2019-11-05",30.8479,31.3898,30.8394,31.0934,15720300.0],["2019-11-06",30.9918,31.0934,29.9164,30.1112,10647900.0],["2019-11-07",30.6023,31.1443,30.3314,30.5515,8832400.0],["2019-11-08",30.2805,30.9156,29.6539,30.7717,8382200.0],["2019-11-11",30.2721,30.9071,29.8995,30.8309,8804100.0],["2019-11-12",30.9072,31.4999,30.5092,30.6616,11652100.0],["2019-11-13",30.4838,30.5346,29.6201,29.6624,9728100.0],["2019-11-14",29.6031,29.9334,29.2136,29.3914,14068000.0],["2019-11-15",29.5862,30.2467,29.5777,29.9418,9017400.0],["2019-11-18",29.6201,29.637,28.9088,29.3745,11671500.0],["2019-11-19",29.2305,29.366,28.8241,29.0527,10174100.0],["2019-11-20",29.0951,30.6785,28.9088,30.6023,15805500.0],["2019-11-21",30.8394,31.2628,30.5176,31.0088,11451700.0],["2019-11-22",31.0765,31.4067,30.687,31.0003,7515000.0],["2019-11-25",30.7378,31.4999,30.5092,31.3983,8711700.0],["2019-11-26",31.3136,31.5168,30.6701,30.814,9578300.0],["2019-11-27",30.8309,31.2797,30.5938,31.1358,6538200.0],["2019-11-29",30.7209,30.8902,30.416,30.6531,5445400.0],["2019-12-02",30.8648,31.3475,30.7632,30.7886,8583000.0],["2019-12-03",30.1876,30.3851,29.6381,30.0416,10351800.0],["2019-12-04",30.4623,31.2179,30.2906,31.0719,9780100.0],["2019-12-05",31.2522,31.3123,30.531,30.78,6836700.0],["2019-12-06",30.9603,31.7931,30.9174,31.6729,8525400.0],["2019-12-09",31.3724,32.1623,31.3724,31.9048,8713500.0],["2019-12-10",31.9649,32.1795,31.5184,32.0593,9497000.0],["2019-12-11",32.1967,33.0553,32.1795,32.9694,15742800.0],["2019-12-12",32.9866,34.034,32.9093,33.5446,13609000.0],["2019-12-13",33.785,33.9224,33.0982,33.4845,11981100.0],["2019-12-16",33.579,34.2058,33.579,33.828,12149000.0],["2019-12-17",33.9138,34.2744,33.7421,33.8795,9658500.0],["2019-12-18",33.6563,34.3431,33.4588,34.0169,9204400.0],["2019-12-19",33.9911,34.1972,33.8967,34.0083,7048600.0],["2019-12-20",34.283,34.3174,33.6391,33.8537,13465800.0],["2019-12-23",33.8623,35.1072,33.8537,35.0214,9911300.0],["2019-12-24",34.9785,35.1416,34.6436,34.9012,3860400.0],["2019-12-26",35.0815,35.0987,34.283,34.4032,7629700.0],["2019-12-27",34.4547,34.6694,34.1972,34.3431,6769100.0],["2019-12-30",34.3517,34.987,34.3431,34.6865,8155800.0],["2019-12-31",34.3517,34.532,33.9396,34.5148,10649000.0],["2020-01-02",34.7896,34.9613,34.4118,34.4891,9147400.0],["2020-01-03",35.2017,35.3219,34.3431,34.8239,9752000.0],["2020-01-06",34.8668,35.2704,34.5062,35.0471,15534100.0],["2020-01-07",34.7982,34.8669,34.1113,34.8669,10971700.0],["2020-01-08",34.5835,34.7209,33.7507,33.8366,11327600.0],["2020-01-09",33.931,34.4204,33.2527,34.2229,12186000.0],["2020-01-10",34.1113,34.4204,33.9224,34.1971,8089700.0],["2020-01-13",34.1972,34.2057,33.4588,33.682,11665600.0],["2020-01-14",33.4674,33.9396,32.9608,33.9396,13958700.0],["2020-01-15",33.6563,33.7936,32.7462,32.9093,13737700.0],["2020-01-16",33.1153,33.4244,32.9265,33.2957,11771100.0],["2020-01-17",33.4931,34.3174,32.7805,32.9436,17644600.0],["2020-01-21",32.3083,32.3941,31.6729,31.7245,16710200.0],["2020-01-22",31.5957,31.6128,31.1063,31.4926,12796800.0],["2020-01-23",30.9689,31.3638,30.5396,31.278,11844000.0],["2020-01-24",31.0977,31.0977,30.3507,30.7113,10408600.0],["2020-01-27",29.6639,29.827,29.08,29.1573,17360600.0],["2020-01-28",29.3805,29.3891,28.7538,29.1573,10938000.0],["2020-01-29",29.4492,29.7326,28.9513,28.9598,9003800.0],["2020-01-30",28.4533,29.2603,28.3331,29.226,10489600.0],["2020-01-31",28.7538,29.0714,28.4876,28.7709,16887900.0],["2020-02-03",28.7109,28.9341,28.4962,28.728,9202500.0],["2020-02-04",29.3891,29.8184,29.1487,29.2517,12373600.0],["2020-02-05",29.8528,30.6169,29.8184,30.1103,11399900.0],["2020-02-06",30.2391,30.2391,29.5522,29.6295,7980300.0],["2020-02-07",29.1916,29.8442,29.0886,29.5522,8582100.0],["2020-02-10",29.2947,29.5093,29.0285,29.4922,7197400.0],["2020-02-11",29.7535,29.9278,29.5096,29.8755,8825600.0],["2020-02-12",30.6858,30.8252,30.0062,30.5377,9094900.0],["2020-02-13",30.3547,30.5115,29.5967,30.2066,11718000.0],["2020-02-14",30.3286,30.3808,29.7448,29.9888,7904500.0],["2020-02-18",29.5357,29.6141,28.647,29.3179,11792800.0],["2020-02-19",29.5183,29.9191,29.3092,29.8755,6592300.0],["2020-02-20",30.0498,30.2414,29.4312,29.4747,7836000.0],["2020-02-21",29.1611,29.2308,28.6383,29.0914,7246300.0],["2020-02-24",27.7845,27.8716,26.8435,26.9481,16714900.0],["2020-02-25",27.0003,27.0526,25.4582,25.5628,18709700.0],["2020-02-26",25.7806,25.9113,24.7264,24.7264,19240700.0],["2020-02-27",23.9858,24.6392,23.3672,23.3846,23765700.0],["2020-02-28",22.4872,23.6634,22.1736,23.6024,26830600.0],["2020-03-02",24.0903,24.2123,22.8009,24.2123,23253000.0],["2020-03-03",24.0642,24.3169,22.888,23.3585,22020400.0],["2020-03-04",23.707,23.8551,22.8793,23.5937,16155900.0],["2020-03-05",22.766,22.8706,21.9906,22.5046,15754600.0],["2020-03-06",21.6769,21.9209,20.492,20.7795,23793200.0],["2020-03-09",15.5956,15.5956,11.248,15.0815,86148000.0],["2020-03-10",16.6759,16.7543,14.9247,15.8482,40409000.0],["2020-03-11",15.0902,15.8047,14.855,15.1425,33291900.0],["2020-03-12",13.6091,14.5413,12.5549,12.5636,47922900.0],["2020-03-13",13.6962,14.0883,12.4764,14.0796,29182100.0],["2020-03-16",12.2151,13.975,11.5529,12.5549,24971100.0],["2020-03-17",12.6681,12.6855,11.4222,12.1976,25536500.0],["2020-03-18",11.3264,11.9537,10.3593,10.4987,28198200.0],["2020-03-19",10.6032,12.4416,10.3419,12.0844,25449300.0],["2020-03-20",12.459,12.703,11.4135,12.4416,32875200.0],["2020-03-23",12.3458,12.5723,10.9779,11.1783,24393500.0],["2020-03-24",11.7969,13.0079,11.762,12.764,25812600.0],["2020-03-25",13.0602,13.8269,11.8317,12.7204,24201200.0],["2020-03-26",12.642,13.6265,12.5287,13.522,22180200.0],["2020-03-27",12.6681,12.8075,11.9711,11.9885,21794500.0],["2020-03-30",11.6313,11.9275,11.2828,11.5703,25981500.0],["2020-03-31",12.0931,12.1018,11.5878,11.7533,25754200.0],["2020-04-01",11.4048,11.4919,10.6032,10.9692,25393800.0],["2020-04-02",11.4135,13.0602,11.2828,12.0931,33976500.0],["2020-04-03",12.6158,12.7204,12.006,12.4503,24822900.0],["2020-04-06",13.0341,13.7833,12.6594,13.6526,24572200.0],["2020-04-07",14.7504,15.4213,14.158,14.3497,29091500.0],["2020-04-08",14.7243,15.1512,14.3148,15.0554,16039000.0],["2020-04-09",16.0138,16.2054,13.8356,14.3497,25065500.0],["2020-04-13",14.4803,14.6546,13.6788,13.8966,16740700.0],["2020-04-14",13.9402,14.3322,13.461,13.5394,20214400.0],["2020-04-15",12.7814,13.0515,12.2151,12.8337,22681400.0],["2020-04-16",12.7552,12.8859,12.1628,12.2412,18242900.0],["2020-04-17",12.825,13.4174,12.3719,13.3129,33939700.0],["2020-04-20",12.2586,13.7136,12.2064,13.2519,21290600.0],["2020-04-21",12.9295,13.6091,12.52,12.7988,22926600.0],["2020-04-22",13.4697,13.975,13.0166,13.3651,20596000.0],["2020-04-23",13.8095,14.6807,13.7223,14.3932,20619600.0],["2020-04-24",14.6807,15.1599,13.9227,14.036,22709600.0],["2020-04-27",13.7223,14.28,13.2257,13.9837,17717100.0],["2020-04-28",14.2887,14.5152,13.853,14.0708,18234000.0],["2020-04-29",14.7679,15.9005,14.611,15.8569,19406700.0],["2020-04-30",15.9005,15.9005,14.5239,14.6546,25829800.0],["2020-05-01",14.219,14.5065,13.5132,13.7223,18752100.0],["2020-05-04",13.2954,14.1667,13.1647,14.1405,23079600.0],["2020-05-05",14.7853,15.0989,14.0447,14.158,15936300.0],["2020-05-06",14.1493,14.4281,13.7746,13.7833,8990700.0],["2020-05-07",14.2103,14.855,14.1928,14.5762,14609800.0],["2020-05-08",14.916,15.7698,14.8898,15.7262,16418000.0],["2020-05-11",15.4213,15.6304,14.9073,15.1251,12661300.0],["2020-05-12",15.247,15.5259,14.7243,14.8811,14169600.0],["2020-05-13",14.6982,14.7766,13.7223,13.8095,15827300.0],["2020-05-14",13.5045,14.4019,13.1909,14.0273,13323200.0],["2020-05-15",13.9227,14.3845,13.792,13.8966,10347800.0],["2020-05-18",14.8463,15.7611,14.8114,15.6391,22646700.0],["2020-05-19",15.5171,15.5607,14.855,14.9073,12776600.0],["2020-05-20",15.2209,15.9005,15.0728,15.8656,14142800.0],["2020-05-21",15.8744,16.1183,15.2819,15.4997,17533800.0],["2020-05-22",15.308,15.4387,14.8898,15.3168,9974700.0],["2020-05-26",15.9528,16.2664,15.8308,16.0312,11760900.0],["2020-05-27",16.4581,16.7892,15.8482,16.5975,13778600.0],["2020-05-28",16.6759,16.8676,16.2403,16.371,10372900.0],["2020-05-29",16.1619,16.3187,15.4997,16.0922,21018100.0],["2020-06-01",16.127,16.432,15.8918,16.0573,10251700.0],["2020-06-02",16.2284,16.7021,16.1933,16.5442,16286900.0],["2020-06-03",16.9565,17.2898,16.7459,17.2021,13986600.0],["2020-06-04",17.2196,18.0793,16.9828,17.8337,20361300.0],["2020-06-05",19.5881,20.2548,18.9214,19.2898,26486400.0],["2020-06-08",20.5004,20.825,19.7723,20.746,21082500.0],["2020-06-09",19.7899,20.0706,19.0442,19.746,17914700.0],["2020-06-10",19.2811,19.3512,18.3688,18.3863,16602500.0],["2020-06-11",16.7723,17.2986,16.1845,16.2372,19638300.0],["2020-06-12",17.167,17.3863,16.1757,16.667,14646700.0],["2020-06-15",15.7722,17.2021,15.5354,16.9477,12742000.0],["2020-06-16",18.053,18.1319,16.8161,17.1494,17831200.0],["2020-06-17",17.1144,17.5793,16.9038,17.3951,15816600.0],["2020-06-18",16.9389,17.746,16.8337,17.7021,15867700.0],["2020-06-19",18.3688,18.3863,17.0617,17.2898,22249100.0],["2020-06-22",17.088,17.5442,16.9828,17.3863,9110100.0],["2020-06-23",17.5179,17.6582,17.053,17.167,18440100.0],["2020-06-24",16.7459,16.8424,15.6582,15.667,17967800.0],["2020-06-25",15.474,16.3073,15.3512,16.1582,18885600.0],["2020-06-26",15.9477,15.9564,15.1757,15.2985,18480300.0],["2020-06-29",15.4652,16.0442,15.3161,15.7985,14061300.0],["2020-06-30",15.5968,16.2371,15.4301,16.1319,18613000.0],["2020-07-01",16.2284,16.474,15.5266,15.5442,13923300.0],["2020-07-02",15.9477,16.2196,15.7021,15.7722,10301000.0],["2020-07-06",16.2021,16.6056,16.0617,16.4477,11469600.0],["2020-07-07",16.3424,16.3424,15.9126,15.9477,9742500.0],["2020-07-08",15.9652,16.3249,15.7371,15.8512,10031300.0],["2020-07-09",15.7898,16.0003,14.9915,15.0266,12015300.0],["2020-07-10",14.9915,15.6319,14.8775,15.6056,9806200.0],["2020-07-13",15.781,15.7898,15.2196,15.2459,10945400.0],["2020-07-14",15.1494,16.1757,15.0178,16.1319,13525000.0],["2020-07-15",16.667,16.9038,16.2722,16.5793,13852400.0],["2020-07-16",16.4565,16.86,16.2547,16.5091,9806100.0],["2020-07-17",16.6319,16.8249,16.1845,16.3336,8818600.0],["2020-07-20",16.3161,16.6231,16.1319,16.1757,13673700.0],["2020-07-21",16.5442,17.474,16.4565,17.1582,18805000.0],["2020-07-22",16.9301,17.0617,16.588,16.8161,12653600.0],["2020-07-23",16.6494,16.9828,16.474,16.9301,13233200.0],["2020-07-24",17.1056,17.2459,16.5793,17.088,16738200.0],["2020-07-27",17.281,17.3073,16.7898,17.2635,15020100.0],["2020-07-28",17.0968,17.1933,16.6582,16.7986,14551100.0],["2020-07-29",16.7547,17.088,16.6231,17.0442,7444900.0],["2020-07-30",16.7108,16.8073,15.9652,16.1757,15563300.0],["2020-07-31",15.8863,16.281,15.7196,15.9126,15338900.0],["2020-08-03",15.8775,16.6407,15.6757,16.4214,9618800.0],["2020-08-04",16.3863,16.9828,16.3161,16.8687,10141800.0],["2020-08-05",17.2459,17.5003,16.9916,17.1056,9127500.0],["2020-08-06",17.0617,17.2723,16.8512,16.9477,6751100.0],["2020-08-07",16.8337,17.2372,16.6845,17.2196,7084800.0],["2020-08-10",17.1582,17.8863,17.088,17.7372,11555800.0],["2020-08-11",18.2986,18.6582,17.7109,17.8074,12373700.0],["2020-08-12",18.1231,18.2109,17.3775,17.86,14560900.0],["2020-08-13",17.7986,17.7986,17.3073,17.4302,8551500.0],["2020-08-14",17.2547,17.6933,17.1845,17.6056,7290300.0],["2020-08-17",17.5003,17.7547,17.4214,17.553,8658100.0],["2020-08-18",17.4214,17.6758,17.2635,17.3424,7845500.0],["2020-08-19",17.3161,17.6582,17.2196,17.2986,8055100.0],["2020-08-20",17.0091,17.1758,16.4652,16.4652,10240700.0],["2020-08-21",16.2722,16.4038,16.1143,16.2986,8913900.0],["2020-08-24",16.4214,17.3073,16.3775,17.1494,8702700.0],["2020-08-25",17.5179,17.5266,16.7635,16.8951,11012500.0],["2020-08-26",16.8687,16.9038,16.3512,16.3775,7982000.0],["2020-08-27",16.4477,16.5529,16.1757,16.4038,8549000.0],["2020-08-28",16.4915,17.0705,16.4652,17.0354,12613700.0],["2020-08-31",17.1056,17.1407,16.6144,16.6758,13596300.0],["2020-09-01",16.3535,16.7067,16.3005,16.4506,9446800.0],["2020-09-02",16.3623,16.5919,16.2122,16.5742,10875100.0],["2020-09-03",16.5742,17.2718,16.4859,16.8833,16863200.0],["2020-09-04",17.0864,17.3777,16.6802,17.051,15384300.0],["2020-09-08",16.689,16.795,15.8325,16.2298,15677400.0],["2020-09-09",16.3181,16.5477,16.221,16.4329,9925300.0],["2020-09-10",16.4683,16.4683,15.5764,15.6382,16190800.0],["2020-09-11",15.6824,15.8678,15.4439,15.7795,8634200.0],["2020-09-14",15.7972,16.0797,15.5764,15.9208,9913100.0],["2020-09-15",15.9561,16.2916,15.8678,16.0709,10611400.0],["2020-09-16",16.3711,17.1217,16.0886,16.9363,14177400.0],["2020-09-17",16.6095,16.8921,16.2916,16.8479,11677400.0],["2020-09-18",16.5919,17.0775,16.3535,16.5389,19118700.0],["2020-09-21",15.9826,16.0621,15.0907,15.2497,16106800.0],["2020-09-22",15.3733,15.6647,15.1614,15.3027,8862700.0],["2020-09-23",15.2585,15.5587,14.6492,14.6669,10684200.0],["2020-09-24",14.4285,15.0819,14.0664,14.6757,17772300.0],["2020-09-25",14.3755,14.4903,13.9693,14.0576,16290200.0],["2020-09-28",14.4461,14.8788,14.3578,14.5256,11912400.0],["2020-09-29",14.4373,14.4815,13.6603,13.775,15827200.0],["2020-09-30",13.9605,14.1459,13.6161,13.7397,15527200.0],["2020-10-01",13.5631,13.7132,13.1393,13.2541,17901600.0],["2020-10-02",12.8655,13.8898,12.8214,13.7486,14625800.0],["2020-10-05",13.9252,14.243,13.8015,14.1901,12192000.0],["2020-10-06",14.5168,14.6227,13.8104,13.8369,13187300.0],["2020-10-07",13.881,14.1547,13.7574,14.0841,10374000.0],["2020-10-08",14.2342,14.5168,14.0753,14.508,10855600.0],["2020-10-09",14.6404,14.6581,14.1724,14.3313,11704100.0],["2020-10-12",14.1547,14.3049,13.9163,14.2342,12381400.0],["2020-10-13",14.0929,14.2519,13.7044,13.8898,14015000.0],["2020-10-14",13.9075,14.5786,13.8987,14.0841,15875200.0],["2020-10-15",13.9075,14.5168,13.7309,14.4991,15709600.0],["2020-10-16",13.7927,14.3578,13.1569,13.2187,39866400.0],["2020-10-19",13.3865,13.6338,13.1658,13.2541,18285500.0],["2020-10-20",13.4572,13.8192,13.4042,13.6779,20802200.0],["2020-10-21",13.5631,13.7662,13.2276,13.2541,18537500.0],["2020-10-22",13.2982,13.6161,13.1658,13.5101,15937500.0],["2020-10-23",13.6514,13.934,13.3954,13.5984,13862100.0],["2020-10-26",13.3777,13.4748,13.1216,13.3954,17382400.0],["2020-10-27",13.3424,13.4483,13.0245,13.3247,14749700.0],["2020-10-28",12.8037,13.0245,12.4947,12.5212,18198000.0],["2020-10-29",12.2739,12.7949,12.0973,12.7596,16151800.0],["2020-10-30",12.7243,13.2099,12.6448,13.1923,17496700.0],["2020-11-02",13.3512,13.9516,13.051,13.7574,18490900.0],["2020-11-03",14.0576,14.1724,13.7397,13.9163,13028200.0],["2020-11-04",13.8634,14.3049,13.3071,14.1018,17689400.0],["2020-11-05",14.04,14.243,13.6867,13.7044,15004600.0],["2020-11-06",13.6779,13.9781,13.3689,13.4395,10324200.0],["2020-11-09",15.0289,16.5654,14.9495,16.115,31835600.0],["2020-11-10",16.5742,16.6978,15.8943,16.168,19098500.0],["2020-11-11",16.3358,16.3446,15.3645,15.6382,16402100.0],["2020-11-12",15.3203,15.7883,15.1526,15.2762,10762200.0],["2020-11-13",15.3998,15.9914,15.3821,15.8943,9321400.0],["2020-11-16",16.6802,17.7045,16.3888,17.6956,23092800.0],["2020-11-17",17.1658,17.7486,17.0157,17.7398,13972500.0],["2020-11-18",17.8193,18.1636,17.5897,17.6338,15408300.0],["2020-11-19",17.3866,18.1018,17.263,18.0665,11924300.0],["2020-11-20",17.9782,18.1018,17.6427,17.8457,10300900.0],["2020-11-23",18.1901,19.1173,18.0577,19.082,14791600.0],["2020-11-24",19.8149,19.8679,19.3557,19.6294,20774100.0],["2020-11-25",19.1879,19.7001,19.1261,19.5147,12188700.0],["2020-11-27",19.3999,19.5235,19.1703,19.3204,6550900.0],["2020-11-30",19.391,19.4087,18.3491,18.3579,21516100.0],["2020-12-01",18.9842,19.1707,18.54,18.7177,12717300.0],["2020-12-02",18.6111,19.606,18.54,19.224,9741900.0],["2020-12-03",19.4106,19.9347,19.3129,19.606,12517400.0],["2020-12-04",20.0413,20.8764,19.9525,20.832,16201300.0],["2020-12-07",20.6987,20.752,20.1746,20.2812,10067500.0],["2020-12-08",19.988,20.6987,19.9347,20.6365,8064600.0],["2020-12-09",20.6987,21.134,20.4056,20.7609,15063300.0],["2020-12-10",19.9614,21.2229,19.7393,20.7698,13977800.0],["2020-12-11",20.5477,20.601,19.9703,20.3789,14589200.0],["2020-12-14",20.7076,20.7876,19.535,19.7038,11809700.0],["2020-12-15",19.9525,20.4944,19.7571,20.4056,12686700.0],["2020-12-16",20.3611,20.4944,19.9436,20.2901,11062700.0],["2020-12-17",20.4233,20.5388,20.1302,20.37,8481200.0],["2020-12-18",20.299,20.3967,19.7571,19.8192,20038600.0],["2020-12-21",19.0197,19.5261,18.7266,19.3484,10778300.0],["2020-12-22",19.3484,19.384,18.8687,18.9753,17182900.0],["2020-12-23",19.0997,19.8104,19.0553,19.4728,9474500.0],["2020-12-24",19.5261,19.535,19.0641,19.224,3664900.0],["2020-12-28",19.1974,19.5705,19.0641,19.1619,6461100.0],["2020-12-29",19.2862,19.3395,18.771,18.9931,7140300.0],["2020-12-30",19.0286,19.5261,18.9131,19.4373,7077100.0],["2020-12-31",19.073,19.5172,19.0464,19.3928,7844300.0],["2021-01-04",19.6149,19.8814,19.1796,19.4994,8743400.0],["2021-01-05",19.7393,21.1518,19.7304,20.5477,16256600.0],["2021-01-06",21.285,22.2356,21.0629,21.6848,19456300.0],["2021-01-07",21.8003,22.6265,21.7381,22.1023,14502400.0],["2021-01-08",22.2089,22.5376,21.747,22.0668,11951900.0],["2021-01-11",21.4982,22.3155,21.365,22.2,16877000.0],["2021-01-12",22.6531,23.7458,22.3599,23.2217,20803200.0],["2021-01-13",23.2572,23.497,22.431,22.6176,11276800.0],["2021-01-14",22.6798,23.4349,22.6087,23.0618,10285800.0],["2021-01-15",22.6087,22.8219,21.8891,22.129,13449000.0],["2021-01-19",22.3866,23.0084,22.3066,22.582,21249400.0],["2021-01-20",22.6975,22.813,22.1379,22.5199,10571800.0],["2021-01-21",22.3155,22.5021,21.2762,21.4894,21086200.0],["2021-01-22",21.0629,21.7914,20.832,21.6848,13559500.0],["2021-01-25",21.6493,21.6493,20.6188,21.0896,15541000.0],["2021-01-26",21.3828,21.667,20.1924,20.2012,20225800.0],["2021-01-27",19.9436,20.0946,18.8598,19.3751,17044000.0],["2021-01-28",19.6505,20.3878,19.5172,20.1124,12418200.0],["2021-01-29",19.8992,20.2812,19.5439,19.7304,15573600.0],["2021-02-01",19.988,20.0591,19.3662,19.686,10081500.0],["2021-02-02",20.2101,20.5122,19.8548,19.9969,11058000.0],["2021-02-03",20.1657,21.5427,20.1124,21.4805,15843700.0],["2021-02-04",21.6226,22.1645,21.0896,22.0401,12894700.0],["2021-02-05",22.4132,22.7864,22.0846,22.2178,11370200.0],["2021-02-08",22.6087,23.2483,22.511,23.0884,11496300.0],["2021-02-09",22.8752,23.3638,22.5909,23.0973,10799800.0],["2021-02-10",23.3105,23.7458,23.0706,23.6481,11602000.0],["2021-02-11",23.4437,23.7902,23.044,23.426,9773300.0],["2021-02-12",23.1506,23.7991,23.0529,23.7813,9063400.0],["2021-02-16",24.0982,24.5891,23.9197,23.9286,14337900.0],["2021-02-17",24.232,24.232,23.518,23.9821,11554300.0],["2021-02-18",23.7412,23.8661,22.804,22.8308,11173100.0],["2021-02-19",22.8843,23.5984,22.8129,23.3127,10063700.0],["2021-02-22",23.2056,25.1513,23.1878,24.5801,13964700.0],["2021-02-23",24.7765,24.9014,23.5537,24.7586,13549000.0],["2021-02-24",25.0621,26.4901,24.7854,26.2492,21674000.0],["2021-02-25",26.2402,26.6597,25.1692,25.4459,20387400.0],["2021-02-26",24.83,25.3031,23.6876,24.9104,22478700.0],["2021-03-01",25.669,25.9725,25.3209,25.6333,17121600.0],["2021-03-02",25.6601,26.0617,25.0978,25.1156,13582700.0],["2021-03-03",25.2941,25.9011,25.2763,25.3209,20695600.0],["2021-03-04",25.6155,26.1599,24.6962,25.5084,21586700.0],["2021-03-05",26.4812,26.5169,24.9104,25.9457,26809000.0],["2021-03-08",26.2045,26.8382,25.7047,26.5169,14971200.0],["2021-03-09",26.5883,26.7579,25.8475,26.1956,20585200.0],["2021-03-10",26.1867,26.8382,25.8832,26.7311,18685600.0],["2021-03-11",26.8471,27.1417,26.1778,26.2402,13239500.0],["2021-03-12",26.2581,26.4187,25.7761,25.8921,12829500.0],["2021-03-15",26.0171,26.3206,25.5798,25.9903,7888000.0],["2021-03-16",25.6512,25.6958,24.839,25.0442,11347200.0],["2021-03-17",24.839,25.3656,24.6069,25.2674,11302800.0],["2021-03-18",24.9996,25.7047,24.2499,24.3213,14585300.0],["2021-03-19",24.3302,24.6337,23.9464,24.1428,22577500.0],["2021-03-22",24.1428,24.8747,23.875,24.6783,19700200.0],["2021-03-23",24.0803,24.8033,23.6341,23.8036,14459000.0],["2021-03-24",24.3481,24.9907,24.241,24.473,13642400.0],["2021-03-25",23.8929,24.5712,23.3752,24.4552,14595800.0],["2021-03-26",24.8479,25.3031,24.6337,25.2674,11722600.0],["2021-03-29",25.196,25.4548,24.5355,24.7229,11397400.0],["2021-03-30",24.4373,24.8033,24.2231,24.2945,11439700.0],["2021-03-31",24.2945,24.4373,24.0178,24.2678,11046300.0],["2021-04-01",24.4998,25.1156,24.1963,25.0799,10463300.0],["2021-04-05",25.2406,25.2584,24.4105,24.5891,9880900.0],["2021-04-06",24.6426,25.2942,24.4463,24.4909,9306600.0],["2021-04-07",24.5534,24.7229,24.232,24.4106,7973300.0],["2021-04-08",24.0982,24.2588,23.5984,24.1517,10548700.0],["2021-04-09",24.1963,24.3034,23.5805,23.884,8624800.0],["2021-04-12",23.9821,24.1874,23.4913,23.6876,10969200.0],["2021-04-13",23.4198,23.6251,23.0807,23.2413,13688500.0],["2021-04-14",23.4377,24.7943,23.4377,24.3749,14755400.0],["2021-04-15",24.2856,24.4195,23.7144,23.7947,9107100.0],["2021-04-16",24.0,24.0625,23.4288,23.4645,9234300.0],["2021-04-19",23.5537,23.9018,23.4288,23.6787,7711200.0],["2021-04-20",23.3484,23.5002,22.331,22.5362,12657300.0],["2021-04-21",22.09,23.0182,21.8847,22.9647,13113300.0],["2021-04-22",22.9379,23.0004,22.4916,22.5362,16091800.0],["2021-04-23",22.1435,23.1878,21.9293,22.9468,12875200.0],["2021-04-26",23.0807,23.8126,22.9825,23.5359,13934000.0],["2021-04-27",23.5626,23.7501,22.8933,23.3663,13033500.0],["2021-04-28",23.5359,24.5355,23.3484,24.4195,10643900.0],["2021-04-29",24.7408,25.071,24.3392,24.83,13827900.0],["2021-04-30",24.5266,24.8211,24.0625,24.1428,13237300.0],["2021-05-03",24.5712,25.437,24.5266,25.187,12395600.0],["2021-05-04",25.2049,25.5976,24.839,25.3388,15195400.0],["2021-05-05",25.6779,27.0881,25.4994,27.0792,22805400.0],["2021-05-06",26.981,27.463,26.4366,27.4273,15034800.0],["2021-05-07",27.0346,28.5608,26.9453,28.4626,16483400.0],["2021-05-10",28.7571,29.3373,28.2127,28.2306,16905900.0],["2021-05-11",27.6058,28.177,27.347,27.9003,18232800.0],["2021-05-12",27.9806,29.132,27.8914,28.65,23375400.0],["2021-05-13",28.2752,28.9803,27.9539,28.3466,16385800.0],["2021-05-14",28.775,29.4355,28.7304,29.2837,11637200.0],["2021-05-17",29.0338,30.4351,28.9178,30.3905,14531300.0],["2021-05-18",30.4529,30.6404,29.4622,29.5158,12438600.0],["2021-05-19",28.9178,29.0249,28.2573,28.5608,13633600.0],["2021-05-20",28.5519,28.5608,27.8468,28.3555,12478300.0],["2021-05-21",28.8018,28.9714,28.4358,28.5162,8573800.0],["2021-05-24",28.6768,28.6768,28.1681,28.293,9755900.0],["2021-05-25",28.2306,28.3912,27.7397,27.8825,10064400.0],["2021-05-26",27.7843,28.418,27.6415,28.1592,9358100.0],["2021-05-27",28.4001,28.5876,27.9449,27.9717,14893200.0],["2021-05-28",28.2395,28.2484,27.7486,27.9628,8307800.0],["2021-06-01",28.6394,29.652,28.6304,29.5086,15701900.0],["2021-06-02",29.9208,31.9012,29.3114,31.7757,28422100.0],["2021-06-03",31.5875,32.7793,31.5427,32.7256,19992700.0],["2021-06-04",32.8062,33.0392,31.8743,32.636,13756400.0],["2021-06-07",32.7256,32.9586,31.9549,32.1073,10082500.0],["2021-06-08",31.8922,32.4478,31.5606,32.17,12822000.0],["2021-06-09",32.1789,32.3851,31.8026,32.0445,9229900.0],["2021-06-10",32.403,32.4657,31.1305,31.3097,11364300.0],["2021-06-11",31.704,31.9549,31.1484,31.2649,7243600.0],["2021-06-14",31.247,31.5158,30.2523,30.5122,10015500.0],["2021-06-15",30.5212,31.1126,30.4674,30.6376,9834000.0],["2021-06-16",30.333,31.0588,30.0462,30.5032,10924400.0],["2021-06-17",30.4405,30.7004,28.5766,29.0964,14511300.0],["2021-06-18",28.487,28.7559,28.03,28.039,24774200.0],["2021-06-21",28.4512,29.7864,28.3795,29.6788,11198400.0],["2021-06-22",29.4279,29.8939,29.2397,29.5892,7675200.0],["2021-06-23",30.0642,30.5391,29.4548,29.4638,8113100.0],["2021-06-24",29.6161,29.8849,29.1501,29.8043,6238300.0],["2021-06-25",29.8491,30.0104,29.6251,29.8849,7823400.0],["2021-06-28",29.7057,29.7864,28.4691,28.6931,11191500.0],["2021-06-29",28.9261,29.2666,28.5318,28.5677,7321600.0],["2021-06-30",28.7648,29.0157,28.5587,28.6842,10883200.0],["2021-07-01",29.5713,30.0731,29.3742,29.634,9819000.0],["2021-07-02",29.3921,29.5086,29.1501,29.3831,7582700.0],["2021-07-06",29.5444,29.5444,27.8149,27.9314,13943600.0],["2021-07-07",27.8866,28.1017,26.9457,27.4923,10579700.0],["2021-07-08",26.8472,27.6447,26.7665,27.3579,8903000.0],["2021-07-09",27.7791,28.263,27.4565,27.9494,8547300.0],["2021-07-12",27.573,28.2361,27.3311,27.9762,5799700.0],["2021-07-13",27.7074,27.8956,27.2952,27.4296,8169700.0],["2021-07-14",27.7612,28.1823,26.2826,26.4798,11845600.0],["2021-07-15",26.193,26.5335,25.5657,25.745,12341400.0],["2021-07-16",26.1034,26.1661,24.7324,24.9743,12381500.0],["2021-07-19",23.7735,24.123,23.218,23.8811,18636600.0],["2021-07-20",23.9259,24.7951,23.6929,24.4098,11854700.0],["2021-07-21",25.1177,25.7001,25.1087,25.4761,12423400.0],["2021-07-22",25.3955,25.503,24.8399,25.0729,11761400.0],["2021-07-23",25.3417,25.7898,24.7503,25.4582,12759200.0],["2021-07-26",26.0496,26.5514,25.6912,26.3991,12815500.0],["2021-07-27",26.0138,26.3812,25.5747,26.1482,9333500.0],["2021-07-28",26.2468,26.5962,25.8166,26.2737,7088100.0],["2021-07-29",26.7575,26.8651,26.2826,26.5604,7420800.0],["2021-07-30",26.2916,26.4798,25.6733,25.8346,9241600.0],["2021-08-02",25.8525,26.6231,25.4492,25.5388,12466300.0],["2021-08-03",25.3686,25.9152,24.813,25.8973,8724900.0],["2021-08-04",25.5478,25.7629,24.7413,24.7592,14324200.0],["2021-08-05",24.9653,25.3686,24.7144,25.0191,10146900.0],["2021-08-06",25.4044,25.7629,25.2342,25.4672,6061000.0],["2021-08-09",24.8937,25.2073,24.589,25.0818,7758700.0],["2021-08-10",25.2611,25.6464,25.1535,25.4672,9416000.0],["2021-08-11",25.4313,26.1124,25.2342,25.969,7649400.0],["2021-08-12",25.7539,26.0138,25.1804,25.5837,7432700.0],["2021-08-13",25.5657,25.6553,25.2521,25.4044,7430800.0],["2021-08-16",25.0281,25.0729,24.5263,24.8937,9864300.0],["2021-08-17",24.6248,24.9474,24.0155,24.365,10539800.0],["2021-08-18",24.4277,24.6786,24.0065,24.0244,9697100.0],["2021-08-19",23.433,23.7466,23.209,23.6929,18962600.0],["2021-08-20",23.3882,23.8183,23.2269,23.7108,12082300.0],["2021-08-23",24.1857,24.813,24.1051,24.6338,8298000.0],["2021-08-24",24.813,25.512,24.8041,25.2879,8183200.0],["2021-08-25",25.2879,25.7808,25.0191,25.494,6545200.0],["2021-08-26",25.3148,25.6285,25.1087,25.2073,6150300.0],["2021-08-27",25.5209,26.2557,25.5209,26.0586,7534300.0],["2021-08-30",26.2288,26.2916,25.3059,25.3417,6887200.0],["2021-08-31",25.1662,25.6432,25.1032,25.2382,9872700.0],["2021-09-01",25.2652,25.5622,25.0312,25.1842,9724400.0],["2021-09-02",25.4812,25.8863,25.3912,25.7512,9514100.0],["2021-09-03",25.6882,25.8773,25.1392,25.2832,6174700.0],["2021-09-07",24.8602,25.3822,24.6441,25.0492,8178400.0],["2021-09-08",25.1662,25.3192,23.9421,23.9961,13279700.0],["2021-09-09",23.9331,24.5181,23.7981,23.9601,10975000.0],["2021-09-10",24.3381,24.4191,23.8341,24.1041,7712200.0],["2021-09-13",24.5451,25.4272,24.5271,25.3012,9877900.0],["2021-09-14",25.6252,25.6432,24.7972,24.9052,7106200.0],["2021-09-15",25.3822,26.3723,25.2292,26.3183,11912200.0],["2021-09-16",26.0933,26.3633,25.7062,25.9763,8079200.0],["2021-09-17",25.8323,26.3363,25.2022,25.4812,17376500.0],["2021-09-20",24.6351,24.9412,24.0411,24.5271,10708200.0],["2021-09-21",24.8512,25.0042,23.9781,24.2391,10499100.0],["2021-09-22",24.7612,25.0312,24.4101,24.4371,10547600.0],["2021-09-23",24.5901,26.2193,24.5091,25.9943,13562300.0],["2021-09-24",25.8413,26.4353,25.7152,26.1113,7414100.0],["2021-09-27",26.8223,27.5784,26.7863,27.1734,13469000.0],["2021-09-28",27.7314,28.4245,27.5964,27.8214,19922800.0],["2021-09-29",27.8664,27.8664,27.1284,27.2994,13176500.0],["2021-09-30",27.2454,27.3174,26.4713,26.6783,13322800.0],["2021-10-01",26.8583,28.4695,26.6423,27.3264,12079600.0],["2021-10-04",27.8394,28.3255,27.5874,27.7944,16285600.0],["2021-10-05",28.1365,28.5235,27.4974,27.5334,12264600.0],["2021-10-06",27.0834,27.4884,26.5343,26.9483,12070700.0],["2021-10-07",27.5694,28.0824,27.4974,27.9204,15928000.0],["2021-10-08",28.2535,28.7665,28.0104,28.4965,11854100.0],["2021-10-11",29.0635,29.9186,28.8475,29.2165,16941800.0],["2021-10-12",29.2075,30.1166,29.0005,29.5946,18377900.0],["2021-10-13",29.2165,29.6396,28.7125,29.4866,12504100.0],["2021-10-14",29.9366,30.2246,29.6486,30.1706,8671200.0],["2021-10-15",30.5847,30.7917,30.3866,30.6027,9352100.0],["2021-10-18",30.7287,31.1787,30.4317,30.7467,11548300.0],["2021-10-19",30.9627,31.2957,30.3326,31.0887,10417100.0],["2021-10-20",30.6297,31.2867,30.4227,31.2687,10818700.0],["2021-10-21",30.9177,31.1517,30.4677,30.8727,12151400.0],["2021-10-22",30.4677,31.0977,30.0536,30.5217,12077000.0],["2021-10-25",30.9897,31.2957,30.6297,30.9267,9768400.0],["2021-10-26",31.2327,31.4937,30.8187,30.8367,11666500.0],["2021-10-27",30.4857,30.7647,29.2436,29.2886,13929600.0],["2021-10-28",29.2706,29.9816,29.2526,29.9726,11364300.0],["2021-10-29",29.8736,29.8736,28.9555,29.0365,13940600.0],["2021-11-01",29.4776,30.2156,29.3246,29.9726,8514000.0],["2021-11-02",29.7026,30.2336,29.6216,29.8826,7293900.0],["2021-11-03",29.3066,30.0356,28.9735,29.6846,10448800.0],["2021-11-04",30.2606,30.3687,29.4686,29.8376,12516200.0],["2021-11-05",30.3326,30.6567,30.0896,30.1616,11279200.0],["2021-11-08",30.3236,31.1787,30.2066,30.8727,14225900.0],["2021-11-09",30.7917,30.8637,29.9906,30.7287,10925500.0],["2021-11-10",30.5487,30.6747,29.2436,29.4596,10311700.0],["2021-11-11",29.5946,29.8196,29.3426,29.5046,6363900.0],["2021-11-12",29.2345,29.5856,29.1085,29.4866,7346100.0],["2021-11-15",29.4236,29.6576,29.0005,29.4506,8358900.0],["2021-11-16",29.5406,30.0176,29.2255,29.6036,7683800.0],["2021-11-17",29.2615,29.7566,28.6495,28.8565,9716800.0],["2021-11-18",28.7845,29.0995,28.1725,28.6765,8860200.0],["2021-11-19",28.0824,28.0914,26.8943,27.0474,19098700.0],["2021-11-22",27.0114,27.8124,26.9573,27.3084,12772600.0],["2021-11-23",27.8304,28.4065,27.7404,28.0644,10914800.0],["2021-11-24",27.7404,28.7395,27.7404,28.2715,9490500.0],["2021-11-26",26.3273,26.8313,25.5712,26.7323,12412300.0],["2021-11-29",27.3984,27.6684,26.5793,26.6873,12588500.0],["2021-11-30",26.1405,26.5382,25.6162,25.9235,39947700.0],["2021-12-01",26.737,27.0805,25.6162,25.6524,14888300.0],["2021-12-02",25.7247,26.6557,25.3631,26.502,12517300.0],["2021-12-03",26.963,27.0715,26.041,26.4297,9816300.0],["2021-12-06",26.8907,27.5053,26.5472,27.1257,8977600.0],["2021-12-07",27.5686,28.129,27.424,27.8036,9153800.0],["2021-12-08",27.9483,28.2646,27.7223,28.0748,8963300.0],["2021-12-09",27.5957,27.7855,27.3698,27.6771,6726700.0],["2021-12-10",28.1019,28.1742,27.4782,28.0115,7445900.0],["2021-12-13",27.6228,27.8036,26.7461,26.963,8387000.0],["2021-12-14",26.8365,27.3698,26.719,26.8184,8515900.0],["2021-12-15",26.7461,26.8094,25.788,26.493,9370000.0],["2021-12-16",26.8545,27.5325,26.737,26.8455,8547600.0],["2021-12-17",26.737,26.7732,25.8874,26.1857,17089100.0],["2021-12-20",25.3993,25.806,24.9925,25.7337,10479400.0],["2021-12-21",26.1676,26.7551,26.0501,26.6195,8440200.0],["2021-12-22",26.5834,26.8907,26.2399,26.6647,9699500.0],["2021-12-23",26.6647,27.0082,26.6015,26.728,7160100.0],["2021-12-27",26.6738,26.9901,26.1766,26.972,6891400.0],["2021-12-28",26.9359,27.3336,26.8455,27.2161,7146300.0],["2021-12-29",27.0715,27.1619,26.6738,26.8003,6817700.0],["2021-12-30",26.8455,27.1619,26.7913,26.954,7205000.0],["2021-12-31",26.728,27.2613,26.6557,27.0715,7785200.0],["2022-01-03",27.1799,28.8973,27.0986,28.6714,18781000.0],["2022-01-04",29.051,30.3074,29.042,30.0634,17954000.0],["2022-01-05",30.3888,30.7955,30.0453,30.0634,15846900.0],["2022-01-06",31.0667,31.1119,30.2261,30.7774,11163900.0],["2022-01-07",30.7503,31.7627,30.7322,31.6632,14324300.0],["2022-01-10",31.609,31.9886,31.1661,31.7446,15515600.0],["2022-01-11",31.9977,33.0191,31.844,32.9739,15432500.0],["2022-01-12",33.01,33.227,32.4948,32.9468,13196800.0],["2022-01-13",32.9648,33.5524,32.5671,32.6937,12799600.0],["2022-01-14",32.7479,34.2574,32.6575,34.1761,17414000.0],["2022-01-18",34.4472,34.8268,33.4349,33.932,19101100.0],["2022-01-19",34.1941,34.3387,33.1095,33.5343,11154600.0],["2022-01-20",33.1456,34.6461,33.1456,33.4891,14720200.0],["2022-01-21",33.941,33.9862,32.2508,32.8654,15762200.0],["2022-01-24",31.8982,33.1547,31.3469,33.0823,17956500.0],["2022-01-25",33.001,35.2517,32.3231,35.0619,24167100.0],["2022-01-26",35.3059,36.4086,34.7274,35.9748,25985100.0],["2022-01-27",36.3906,37.0956,34.5466,35.1251,24350400.0],["2022-01-28",35.1794,36.4629,34.9715,35.8663,18155000.0],["2022-01-31",35.4596,35.7759,34.9172,35.3149,16444600.0],["2022-02-01",35.0438,36.029,34.7455,35.7217,18792000.0],["2022-02-02",35.7669,35.7669,34.9263,35.4776,16356600.0],["2022-02-03",35.6403,35.6403,34.7184,34.872,12302100.0],["2022-02-04",35.2698,35.794,34.8088,34.8088,19955400.0],["2022-02-07",34.5647,36.951,34.3839,36.3996,20523700.0],["2022-02-08",36.3135,36.3951,34.9806,35.2708,13575900.0],["2022-02-09",35.3705,36.0143,35.2345,35.7241,12472500.0],["2022-02-10",35.5246,36.7759,35.307,35.5156,11082700.0],["2022-02-11",35.7332,36.9391,35.443,36.8303,15533600.0],["2022-02-14",36.6308,36.658,35.3614,35.6334,12804400.0],["2022-02-15",34.8537,36.4314,34.5635,36.3497,14924600.0],["2022-02-16",36.8756,38.6618,36.8575,37.8005,21249800.0],["2022-02-17",37.2565,37.6735,37.0026,37.2746,9526500.0],["2022-02-18",36.7124,37.2746,36.0052,36.4585,11301500.0],["2022-02-22",37.5647,37.6826,35.3252,35.8601,20930000.0],["2022-02-23",36.0868,36.6127,35.715,36.0324,9462300.0],["2022-02-24",36.0324,36.25,33.811,34.7449,21602400.0],["2022-02-25",34.8537,35.9055,34.7177,35.7695,11382000.0],["2022-02-28",35.2526,35.6063,34.4275,35.5791,14946300.0],["2022-03-01",35.9417,36.1956,33.2488,34.1555,20586200.0],["2022-03-02",34.9716,35.7876,34.627,35.5791,16209100.0],["2022-03-03",35.026,35.2073,34.0195,34.9262,22756100.0],["2022-03-04",34.5907,35.4249,34.1827,35.307,22922900.0],["2022-03-07",35.8057,39.3509,35.706,38.1722,29778900.0],["2022-03-08",39.0336,41.9532,39.0336,40.8742,41068100.0],["2022-03-09",39.3419,40.1488,37.6282,38.5893,30347200.0],["2022-03-10",39.0789,39.6411,38.1632,39.3509,15498300.0],["2022-03-11",38.6981,39.6229,38.4805,38.8976,13251200.0],["2022-03-14",38.145,38.145,37.0298,37.6735,14389400.0],["2022-03-15",36.1049,36.7668,35.0804,35.5972,17239000.0],["2022-03-16",35.6969,36.1593,34.0921,34.3459,27499200.0],["2022-03-17",35.1348,36.1231,34.7358,35.8238,37986300.0],["2022-03-18",35.7695,36.5311,35.4884,36.0233,28267600.0],["2022-03-21",36.8756,37.6191,36.7396,37.3471,19283700.0],["2022-03-22",37.3562,38.0906,37.057,37.3562,15467100.0],["2022-03-23",38.1904,38.8704,38.0725,38.4533,19967500.0],["2022-03-24",38.5258,39.6411,38.3626,38.6618,16281400.0],["2022-03-25",38.5077,39.6229,38.3264,39.6048,12252900.0],["2022-03-28",38.6256,38.6618,37.5738,37.8367,13984200.0],["2022-03-29",36.7124,38.8069,36.4404,38.6528,13207500.0],["2022-03-30",38.8341,39.3963,38.0362,38.2719,10201700.0],["2022-03-31",37.8005,38.4533,37.3925,37.4559,11618700.0],["2022-04-01",37.3562,38.5077,37.338,37.8005,12210600.0],["2022-04-04",38.009,38.3264,36.9391,37.6735,10618200.0],["2022-04-05",37.601,38.408,36.6127,36.6852,10473900.0],["2022-04-06",37.1477,37.4831,36.5583,36.9754,8726600.0],["2022-04-07",37.1839,37.5919,36.0324,37.1476,8895800.0],["2022-04-08",37.4741,38.7344,37.2746,38.5802,10526400.0],["2022-04-11",38.6618,38.6618,37.4196,37.4741,7999000.0],["2022-04-12",38.0725,38.9067,37.4469,37.6554,8112800.0],["2022-04-13",38.1722,38.689,37.6373,38.5984,8596100.0],["2022-04-14",38.408,39.4144,38.2085,39.2149,10714500.0],["2022-04-18",39.4869,40.2939,39.1243,39.6048,11127900.0],["2022-04-19",39.1061,40.3574,38.9883,39.3781,10033700.0],["2022-04-20",39.5051,39.7771,37.8821,38.6981,11945100.0],["2022-04-21",39.2965,39.3781,36.3769,36.8575,18181500.0],["2022-04-22",36.2409,39.4325,35.9871,37.7642,20746000.0],["2022-04-25",36.2681,36.2953,33.5027,35.0804,23976100.0],["2022-04-26",35.1801,36.8394,34.4729,35.8511,19941000.0],["2022-04-27",36.4041,36.6852,35.6244,36.2228,10619400.0],["2022-04-28",36.5946,36.7124,34.9444,36.3679,11502600.0],["2022-04-29",36.7396,37.0932,35.2073,35.3705,10611900.0],["2022-05-02",34.763,35.8329,34.6089,35.4612,11445200.0],["2022-05-03",35.3524,36.7124,35.2798,36.4041,8876500.0],["2022-05-04",37.4378,38.7072,36.6762,38.6256,11713700.0],["2022-05-05",39.2059,39.3781,37.5557,38.1541,16281500.0],["2022-05-06",38.6074,39.5323,37.6373,39.0155,12396000.0],["2022-05-09",37.9365,38.2357,34.4819,34.491,14845900.0],["2022-05-10",34.8809,35.4974,33.5118,34.355,11063400.0],["2022-05-11",34.8356,36.2047,34.6905,34.7902,11569100.0],["2022-05-12",34.4366,35.4249,33.6206,35.3886,13434300.0],["2022-05-13",35.9871,37.0207,35.8783,36.9391,9798900.0],["2022-05-16",37.0479,38.6074,36.9935,38.2085,10181600.0],["2022-05-17",38.553,39.3781,38.4533,38.9429,9936900.0],["2022-05-18",39.2965,39.4597,36.7396,37.2927,9734900.0],["2022-05-19",36.3044,37.5557,36.2772,37.0388,12123900.0],["2022-05-20",37.5285,38.145,36.658,37.2836,9870700.0],["2022-05-23",37.9999,39.8859,37.5919,39.7227,13288000.0],["2022-05-24",38.9611,40.0763,38.4986,39.8043,11259800.0],["2022-05-25",39.6229,41.0827,39.5051,40.847,17205000.0],["2022-05-26",41.255,42.6876,41.1734,42.334,16282900.0],["2022-05-27",41.9441,43.9026,41.8262,43.7122,13950700.0],["2022-05-31",44.3082,44.3082,41.3416,41.8239,28706600.0],["2022-06-01",42.8067,43.0706,41.8603,42.4791,15207500.0],["2022-06-02",42.5064,42.652,41.7875,42.1333,8155100.0],["2022-06-03",42.2334,43.4346,42.1606,43.198,8854400.0],["2022-06-06",43.4892,43.6803,42.6611,42.9705,6697000.0],["2022-06-07",42.7703,44.6631,42.652,44.5266,14735800.0],["2022-06-08",44.5903,45.3456,43.7531,45.109,15101200.0],["2022-06-09",44.3992,44.7359,43.7713,43.8077,11473800.0],["2022-06-10",42.925,43.5711,42.3335,42.9614,11294000.0],["2022-06-13",41.2415,41.4599,39.6308,40.3315,12470100.0],["2022-06-14",40.9867,41.3234,38.6844,39.3305,13488800.0],["2022-06-15",39.6672,39.6672,37.4468,37.7835,15091800.0],["2022-06-16",36.8826,37.0009,34.8715,35.0171,21591700.0],["2022-06-17",35.1262,35.6268,33.1879,33.3426,32283000.0],["2022-06-21",34.4802,35.736,34.2254,35.3265,18172900.0],["2022-06-22",33.1879,34.8715,32.8421,34.1435,17335000.0],["2022-06-23",34.28,34.3619,31.2769,31.832,28165700.0],["2022-06-24",32.0504,33.2152,31.5408,31.9048,22910700.0],["2022-06-27",32.56,32.742,31.7774,32.6601,29428500.0],["2022-06-28",33.4974,34.3346,33.1879,33.643,13896200.0],["2022-06-29",34.1435,34.2436,32.7147,32.924,12475300.0],["2022-06-30",32.1778,33.6156,32.1414,32.5418,15332400.0],["2022-07-01",32.7238,32.7966,31.0403,32.4417,10823800.0],["2022-07-05",31.4225,31.9867,29.7572,30.3305,17642100.0],["2022-07-06",29.9301,30.5944,28.7835,29.7845,13030900.0],["2022-07-07",30.8856,31.7865,30.74,31.286,10077500.0],["2022-07-08",31.7683,32.0504,30.831,31.2314,11027700.0],["2022-07-11",30.5944,30.9129,30.103,30.3669,8918700.0],["2022-07-12",29.2749,30.194,29.2021,29.7845,10281400.0],["2022-07-13",29.284,30.4215,29.1384,29.3841,9137200.0],["2022-07-14",28.2102,28.6106,27.8917,28.5105,14827800.0],["2022-07-15",29.1748,29.4478,28.5196,29.3932,10672600.0],["2022-07-18",30.2122,30.5489,29.9392,30.1485,11493100.0],["2022-07-19",30.103,31.2496,30.103,31.1404,10867200.0],["2022-07-20",30.5307,31.1677,30.2668,31.0676,9984500.0],["2022-07-21",30.012,30.6126,29.3568,30.6035,14583000.0],["2022-07-22",32.2233,33.2061,31.7137,31.9139,19748000.0],["2022-07-25",32.4417,32.9968,31.8593,32.9149,13120000.0],["2022-07-26",33.4882,33.7704,31.8957,32.3962,17232100.0],["2022-07-27",32.7966,33.3244,32.3416,33.0605,11075300.0],["2022-07-28",33.3426,33.5792,32.0686,32.4963,10292800.0],["2022-07-29",32.9968,33.8523,32.56,33.6976,12313200.0],["2022-08-01",32.9786,33.47,32.196,33.1242,12620600.0],["2022-08-02",33.2152,33.8341,33.0605,33.3881,9987500.0],["2022-08-03",33.5884,33.7067,32.1869,32.3417,11558500.0],["2022-08-04",32.1232,32.196,30.7582,30.8947,11744100.0],["2022-08-05",30.4943,31.9685,30.4215,31.5408,6863400.0],["2022-08-08",31.5681,31.9958,31.3952,31.5317,6053100.0],["2022-08-09",32.0686,32.1869,31.5317,31.8411,7616100.0],["2022-08-10",31.8411,32.0959,30.7764,31.7774,13302600.0],["2022-08-11",32.3962,33.9524,32.3871,33.5701,13140900.0],["2022-08-12",33.2972,33.8796,32.9877,33.7977,6642800.0],["2022-08-15",32.5236,32.7875,31.8775,32.5418,7639400.0],["2022-08-16",32.742,33.3154,32.1141,32.378,9698300.0],["2022-08-17",32.0595,32.5964,31.7137,32.2142,7703300.0],["2022-08-18",32.7967,33.8796,32.733,33.7886,10758700.0],["2022-08-19",33.5428,34.189,33.3153,33.7794,12893900.0],["2022-08-22",33.4063,34.0524,32.8421,33.5974,9126300.0],["2022-08-23",34.3164,35.9999,34.1799,35.8179,15983600.0],["2022-08-24",35.6177,36.4913,35.6177,36.3184,11498400.0],["2022-08-25",36.5095,37.2193,36.4185,36.555,12737900.0],["2022-08-26",36.3275,36.646,35.6723,35.8725,8944200.0],["2022-08-29",35.7633,37.1647,35.5449,36.7461,11663700.0],["2022-08-30",36.0636,36.1273,34.7896,35.1991,12149300.0],["2022-08-31",34.371,35.6359,33.9433,34.7168,12383000.0],["2022-09-01",34.1708,34.4256,33.1515,33.5337,10516700.0],["2022-09-02",34.6713,35.1536,34.1162,34.644,11375100.0],["2022-09-06",34.9594,35.2245,33.9537,34.1549,10785100.0],["2022-09-07",33.3138,33.9903,32.9024,33.8806,11759900.0],["2022-09-08",34.1823,35.2062,33.9812,34.8954,14681800.0],["2022-09-09",35.6999,36.4495,35.3433,36.2484,9628600.0],["2022-09-12",36.5958,37.0072,36.1935,36.7055,8935200.0],["2022-09-13",36.1753,36.6324,34.9502,35.1696,11124100.0],["2022-09-14",35.6359,36.9798,35.6359,36.7878,9958200.0],["2022-09-15",35.9833,36.6049,35.7913,36.2301,9945700.0],["2022-09-16",35.9284,36.0016,34.4108,35.0782,16890300.0],["2022-09-19",33.9812,35.6816,33.908,35.6267,7377600.0],["2022-09-20",35.389,35.4256,34.7765,35.197,9360500.0],["2022-09-21",35.7547,36.0473,34.3286,34.356,9153000.0],["2022-09-22",34.8314,35.4165,34.5937,34.9502,12875000.0],["2022-09-23",33.1401,33.3321,31.4305,31.9973,17421000.0],["2022-09-26",31.9516,32.3173,30.9003,30.9551,12006400.0],["2022-09-27",31.6316,32.2716,30.9551,31.0648,12712500.0],["2022-09-28",31.4579,32.5824,31.1745,32.3996,12205400.0],["2022-09-29",32.1345,32.9207,31.3574,32.8841,12191700.0],["2022-09-30",32.427,33.4692,32.2442,32.8201,15329800.0],["2022-10-03",34.356,35.2245,34.1183,35.0142,13978200.0],["2022-10-04",35.8096,36.4221,35.2793,35.7639,16268000.0],["2022-10-05",35.773,38.3419,35.773,38.0037,28104400.0],["2022-10-06",37.83,39.1647,37.6837,38.8447,16403000.0],["2022-10-07",38.8813,39.4207,38.1042,38.9362,15953800.0],["2022-10-10",38.6985,39.3293,38.022,38.5156,10380600.0],["2022-10-11",37.7294,38.6619,37.574,38.1774,10474800.0],["2022-10-12",37.9397,38.6985,37.6654,38.4151,11271700.0],["2022-10-13",38.2231,40.5269,38.1957,40.3989,16364400.0],["2022-10-14",39.8047,40.3166,38.4791,38.5431,11504700.0],["2022-10-17",39.311,39.6858,38.5888,39.183,10330300.0],["2022-10-18",39.695,40.1978,38.9087,39.6401,9734500.0],["2022-10-19",40.2252,41.7062,40.0789,41.5691,16869400.0],["2022-10-20",42.0536,42.2639,41.3588,41.7702,15915700.0],["2022-10-21",42.9404,46.2041,42.7759,46.0853,35351400.0],["2022-10-24",45.7653,48.0051,45.3996,47.676,27296600.0],["2022-10-25",47.4383,48.1605,46.8166,47.9686,18932500.0],["2022-10-26",48.3891,49.2667,47.6669,47.7034,18232500.0],["2022-10-27",48.4531,49.0016,47.0818,47.2463,18298200.0],["2022-10-28",46.6612,47.2738,45.5002,46.1219,15772800.0],["2022-10-31",45.7196,47.9228,45.7196,47.5663,16663800.0],["2022-11-01",48.1788,48.3982,47.0818,47.1275,11932200.0],["2022-11-02",46.8715,47.8863,46.3504,46.7527,11892300.0],["2022-11-03",46.2681,47.6577,46.1676,47.356,15764600.0],["2022-11-04",48.7731,49.3947,47.7491,48.5445,16764500.0],["2022-11-07",48.4531,50.3821,48.2794,50.1078,19928100.0],["2022-11-08",50.1078,50.3912,49.5319,49.9981,15249600.0],["2022-11-09",49.4496,49.4496,48.2611,48.5171,21809000.0],["2022-11-10",49.1753,49.5136,47.9503,48.5445,13088700.0],["2022-11-11",49.541,50.5192,49.5227,50.1169,14725000.0],["2022-11-14",49.9341,51.2323,49.2485,49.4313,9089200.0],["2022-11-15",49.7787,50.2815,48.9833,49.9798,9513400.0],["2022-11-16",49.5044,49.925,48.0966,48.444,13414600.0],["2022-11-17",47.5389,48.3251,47.0086,48.2977,9868200.0],["2022-11-18",47.4017,49.0107,46.515,48.8553,12140200.0],["2022-11-21",46.8441,48.1697,44.6683,47.7857,18814400.0],["2022-11-22",48.4714,49.157,47.3835,49.0382,8969800.0],["2022-11-23",47.9503,48.3525,46.6795,47.0086,10463200.0],["2022-11-25",46.7527,47.1001,46.195,46.4693,4951900.0],["2022-11-28",45.2625,46.4693,44.8694,45.6008,15397500.0],["2022-11-29",46.259,46.9812,45.6465,46.6704,10809300.0],["2022-11-30",47.1549,47.4475,46.1493,47.1275,19230300.0],["2022-12-01",47.8314,48.2154,47.0452,47.3195,8152900.0],["2022-12-02",47.0818,48.3434,46.8898,48.2611,9378600.0],["2022-12-05",48.9376,49.5318,46.579,46.9721,12047000.0],["2022-12-06",46.729,47.7931,46.307,46.6739,12311000.0],["2022-12-07",46.7657,47.5179,45.4539,45.6832,9700900.0],["2022-12-08",46.7015,47.3528,45.408,45.7933,9367800.0],["2022-12-09",45.7933,46.3529,42.9587,43.0872,16079900.0],["2022-12-12",43.1697,45.142,43.1147,45.0411,11416900.0],["2022-12-13",46.096,47.1326,45.8208,46.8299,11659700.0],["2022-12-14",47.0867,47.2977,45.8116,46.2611,10212200.0],["2022-12-15",45.9768,46.2795,45.2704,45.9676,11048100.0],["2022-12-16",44.9035,45.3713,44.2614,45.2979,22945200.0],["2022-12-19",45.83,46.362,45.3346,45.7107,7447000.0],["2022-12-20",45.8208,47.7839,45.7016,47.4812,11496100.0],["2022-12-21",48.4811,49.1599,47.628,48.9031,9019500.0],["2022-12-22",48.9122,49.1049,45.9859,47.1418,7574500.0],["2022-12-23",47.8848,48.6187,47.1326,48.6095,8082300.0],["2022-12-27",48.9306,49.4168,48.426,49.0774,6200900.0],["2022-12-28",48.9581,49.2058,47.6922,48.2518,7192700.0],["2022-12-29",48.0775,48.7655,47.7564,48.5361,5200000.0],["2022-12-30",48.1784,49.1232,48.0683,49.0407,4629800.0],["2023-01-03",48.4903,49.1599,46.1969,47.2427,8487800.0],["2023-01-04",46.2887,47.7289,46.041,47.4261,9069800.0],["2023-01-05",47.3895,48.8113,47.3895,48.316,6622100.0],["2023-01-06",49.0315,50.1781,48.8939,49.9947,10171800.0],["2023-01-09",50.7102,51.6275,50.5451,51.0404,12104300.0],["2023-01-10",51.0037,51.5266,50.4075,51.334,7080300.0],["2023-01-11",51.3248,52.0587,51.123,51.6642,8856900.0],["2023-01-12",51.5817,53.7649,51.5358,53.2053,12857100.0],["2023-01-13",53.1962,53.6824,52.5907,53.4622,7345000.0],["2023-01-17",53.3429,54.0585,53.1687,53.6273,8467200.0],["2023-01-18",54.0676,54.5355,52.3155,52.4073,11332700.0],["2023-01-19",51.6367,53.1503,51.5633,52.6366,15283700.0],["2023-01-20",52.7375,54.1135,51.5725,52.6091,19204800.0],["2023-01-23",52.7467,52.9301,50.6643,51.2423,15090600.0],["2023-01-24",49.6002,51.7743,49.6002,50.8845,8784400.0],["2023-01-25",50.5909,51.8293,49.7837,51.6,9053000.0],["2023-01-26",51.9394,52.7925,50.7285,52.7192,8581500.0],["2023-01-27",52.5816,53.2971,51.9211,52.2605,7669500.0],["2023-01-30",51.9486,52.1321,51.4808,51.6826,6181100.0],["2023-01-31",51.6275,52.6916,51.3523,52.2697,5951900.0],["2023-02-01",52.2055,52.6916,50.4533,51.0955,10454000.0],["2023-02-02",50.6918,50.6918,47.6738,47.9674,17007600.0],["2023-02-03",48.4536,50.1506,48.2059,48.2884,10737000.0],["2023-02-06",48.4352,48.9673,47.8756,48.7012,6482100.0],["2023-02-07",49.2542,49.8902,48.6091,49.669,9109700.0],["2023-02-08",49.7704,50.8119,49.54,50.4248,7939900.0],["2023-02-09",50.1944,50.4524,49.5308,49.6229,7116500.0],["2023-02-10",50.4801,52.0008,50.2128,51.9455,9410700.0],["2023-02-13",51.5216,52.8672,50.9133,52.8211,8964200.0],["2023-02-14",51.9916,53.2727,51.7151,52.3695,7437300.0],["2023-02-15",51.752,51.8902,50.7105,51.6045,7077200.0],["2023-02-16",51.6137,52.1575,51.0792,51.411,5089700.0],["2023-02-17",50.6921,50.7474,48.9685,49.1621,9162900.0],["2023-02-21",49.1252,50.3142,49.0976,49.2174,7422100.0],["2023-02-22",48.9962,49.7151,47.9639,48.3049,9181100.0],["2023-02-23",49.3833,49.7888,48.7289,49.1436,6324500.0],["2023-02-24",48.6644,49.8902,48.1114,49.6966,8458700.0],["2023-02-27",49.798,50.2589,49.2082,50.1391,6287000.0],["2023-02-28",50.6828,50.9593,49.033,49.0423,10634200.0],["2023-03-01",49.0791,50.8395,48.9593,50.5907,7166500.0],["2023-03-02",50.3418,51.1345,49.8165,50.9686,5668300.0],["2023-03-03",50.222,51.7428,49.9455,51.6045,6726500.0],["2023-03-06",51.1252,51.3649,50.6368,51.0146,6116600.0],["2023-03-07",50.7105,50.7566,49.7704,49.8073,6908500.0],["2023-03-08",49.5031,50.01,48.222,49.3464,7555000.0],["2023-03-09",49.6782,50.1759,48.0192,48.1022,8844300.0],["2023-03-10",47.7151,48.8026,46.692,47.0054,8608400.0],["2023-03-13",45.503,46.5353,44.5353,45.0145,10914700.0],["2023-03-14",45.3924,46.904,44.6551,45.4938,10345900.0],["2023-03-15",43.1067,43.2818,41.2173,41.7703,18103300.0],["2023-03-16",40.867,42.8855,40.6274,42.5629,16769500.0],["2023-03-17",42.3509,42.397,40.8947,41.1804,20723800.0],["2023-03-20",41.3739,42.9039,41.1988,42.5998,10496100.0],["2023-03-21",44.2311,44.8486,43.7979,44.4984,10486500.0],["2023-03-22",44.7473,45.0791,43.586,43.6873,11557000.0],["2023-03-23",43.7242,44.0929,41.5122,41.9177,12213400.0],["2023-03-24",40.7472,41.4753,40.3877,41.079,19753600.0],["2023-03-27",42.0468,43.2541,41.6689,43.1067,10579800.0],["2023-03-28",43.1067,44.1205,42.867,43.9085,6816200.0],["2023-03-29",44.4708,44.9777,44.268,44.8855,9569700.0],["2023-03-30",45.5215,45.6505,44.692,44.9224,7353600.0],["2023-03-31",45.0238,45.6044,44.8118,45.2542,8154000.0],["2023-04-03",48.1759,49.5953,47.8994,48.2312,20003400.0],["2023-04-04",48.2588,48.4155,46.0468,46.5077,9378100.0],["2023-04-05",46.6183,47.1528,46.0007,46.7289,9102100.0],["2023-04-06",46.7104,46.8579,45.6228,45.7334,6734100.0],["2023-04-10",45.9086,46.9685,45.8348,46.1206,5278400.0],["2023-04-11",46.3878,47.374,46.0376,47.1344,8081100.0],["2023-04-12",47.3003,48.1298,46.7842,47.9086,8400500.0],["2023-04-13",47.8717,48.2035,47.7058,47.8257,6544300.0],["2023-04-14",48.2957,48.987,47.8257,48.3694,8037000.0],["2023-04-17",48.2035,48.6183,47.374,47.9823,7374800.0],["2023-04-18",47.669,48.5814,47.4754,48.0837,5551200.0],["2023-04-19",47.8533,48.6275,47.6137,48.5077,7791400.0],["2023-04-20",47.881,48.1298,47.3832,47.8994,8134100.0],["2023-04-21",47.6874,47.6966,45.245,45.8994,15776000.0],["2023-04-24",45.6321,46.9869,45.4938,46.2865,10252300.0],["2023-04-25",45.5307,45.7519,44.2219,45.1251,9312100.0],["2023-04-26",45.0238,45.3187,43.7242,44.0376,9098500.0],["2023-04-27",43.6781,44.5076,43.3002,44.2035,9231400.0],["2023-04-28",44.1758,45.7427,43.6781,45.4846,8623000.0],["2023-05-01",45.0145,45.6966,44.6643,45.3003,5053300.0],["2023-05-02",44.5721,44.7473,42.3233,42.5629,11963800.0],["2023-05-03",41.9085,42.4615,41.5491,41.7242,9217900.0],["2023-05-04",41.8809,42.3878,41.1066,41.5398,10085400.0],["2023-05-05",42.8947,43.0237,42.0099,42.1666,9900400.0],["2023-05-08",43.0145,43.162,42.4339,42.9592,8861800.0],["2023-05-09",42.738,43.9731,42.6643,43.4753,9834600.0],["2023-05-10",43.4385,43.5859,41.9454,42.268,10124100.0],["2023-05-11",41.6228,41.761,40.4615,40.6827,15134300.0],["2023-05-12",41.0514,41.6597,40.3509,40.6182,10202200.0],["2023-05-15",40.9039,41.3647,40.4707,41.1067,6813200.0],["2023-05-16",40.8578,40.9315,39.5859,39.8624,11890400.0],["2023-05-17",40.4062,41.0237,39.6688,41.0145,12579400.0],["2023-05-18",40.5721,41.4661,40.2679,41.3371,8372600.0],["2023-05-19",41.8256,42.1758,41.4938,41.7242,8359100.0],["2023-05-22",41.7242,42.5629,41.6504,42.397,11126700.0],["2023-05-23",42.6919,42.8578,42.2127,42.4523,7538700.0],["2023-05-24",42.3601,42.95,41.9362,42.609,6895600.0],["2023-05-25",41.7518,42.1205,41.0882,41.6228,15889300.0],["2023-05-26",42.1205,42.3048,40.5813,40.9961,12290400.0],["2023-05-30",40.1665,40.8762,39.8624,40.8394,8381900.0],["2023-05-31",39.42,40.0928,39.3831,39.4753,15547400.0],["2023-06-01",39.6873,42.0468,39.5398,41.4569,12222900.0],["2023-06-02",42.4615,43.7242,42.056,43.1067,11283200.0],["2023-06-05",43.8809,43.8809,42.4799,42.5998,7202400.0],["2023-06-06",42.1364,43.5264,42.0067,43.5079,12366300.0],["2023-06-07",43.8508,44.7867,43.6747,44.6014,9213700.0],["2023-06-08",44.7126,44.9165,43.5265,43.9713,8289600.0],["2023-06-09",44.0732,44.657,43.7025,44.0454,6946100.0],["2023-06-12",43.0724,44.0454,43.0446,43.5728,5885600.0],["2023-06-13",44.379,45.491,44.2585,44.4439,8821300.0],["2023-06-14",44.9721,45.2779,43.3967,43.8045,7072100.0],["2023-06-15",44.2678,44.796,44.2307,44.3883,6370500.0],["2023-06-16",44.5829,44.8516,44.2307,44.2771,14740700.0],["2023-06-20",43.4894,43.8879,43.0631,43.7952,7806600.0],["2023-06-21",43.6933,44.8609,43.3874,44.2585,6725600.0],["2023-06-22",44.0176,44.1381,43.3689,43.406,8533100.0],["2023-06-23",42.7573,43.1928,42.3959,43.1743,9304600.0],["2023-06-26",43.2484,44.24,43.1002,43.8879,6202500.0],["2023-06-27",44.3883,44.9257,43.7952,44.6107,13198000.0],["2023-06-28",44.5365,45.2964,43.8601,45.0277,9204400.0],["2023-06-29",45.2872,45.3242,44.1659,44.9165,10506200.0],["2023-06-30",45.4076,46.0656,45.1018,45.5188,13420000.0],["2023-07-03",45.6856,46.2416,45.352,45.8432,3543100.0],["2023-07-05",46.0656,46.1304,45.5188,45.6856,8724200.0],["2023-07-06",45.3242,45.9173,44.7682,45.5188,9411600.0],["2023-07-07",45.352,49.6889,45.2316,49.4387,23181600.0],["2023-07-10",48.9661,49.7909,48.79,49.6889,14817100.0],["2023-07-11",49.9854,52.1168,49.902,51.9408,18093900.0],["2023-07-12",52.3856,52.9045,51.8759,52.5246,14304600.0],["2023-07-13",52.8211,53.3957,52.228,53.2103,15775100.0],["2023-07-14",52.6636,52.9786,52.2929,52.9416,14423300.0],["2023-07-17",52.469,52.8396,51.9407,52.367,13598700.0],["2023-07-18",52.2188,53.3493,52.0705,52.8026,11387000.0],["2023-07-19",52.1817,53.2289,52.0149,53.1547,13074900.0],["2023-07-20",53.4235,53.6644,52.5338,53.062,9963500.0],["2023-07-21",51.7276,52.4597,50.6897,51.9037,16639900.0],["2023-07-24",52.0983,52.9045,51.8203,52.8396,10596100.0],["2023-07-25",52.8952,53.859,52.608,53.6366,10686100.0],["2023-07-26",52.8674,53.9517,52.8304,53.442,8113500.0],["2023-07-27",53.72,53.8775,52.6543,52.8396,7791900.0],["2023-07-28",52.9323,53.2288,52.4875,52.9601,7019900.0],["2023-07-31",53.3493,54.3965,53.1733,54.0629,8278400.0],["2023-08-01",53.7663,53.9517,52.8026,53.3864,6930400.0],["2023-08-02",53.025,53.442,52.3022,53.2567,6726900.0],["2023-08-03",53.4791,54.0999,53.1084,53.7293,7387300.0],["2023-08-04",53.9702,54.3038,53.3493,53.442,7626900.0],["2023-08-07",53.6551,54.1277,53.4513,53.72,5956400.0],["2023-08-08",52.6358,54.3131,51.9686,54.2204,7751000.0],["2023-08-09",54.6745,55.7124,54.3872,55.1471,11975900.0],["2023-08-10",55.0359,55.5548,54.0629,54.6003,8857100.0],["2023-08-11",54.5262,55.5363,54.4243,55.2768,7092000.0],["2023-08-14",55.0915,55.4158,54.7486,55.1564,5736400.0],["2023-08-15",54.5262,54.5447,53.6273,54.0536,6040000.0],["2023-08-16",54.0443,54.4984,53.303,53.5347,6234300.0],["2023-08-17",54.4521,54.7115,53.5069,53.6459,5925600.0],["2023-08-18",52.9879,53.8961,52.7841,53.7756,7095400.0],["2023-08-21",54.2019,54.5169,52.8582,53.2289,6269300.0],["2023-08-22",53.1547,53.2474,52.1261,52.2744,8607600.0],["2023-08-23",51.5979,53.8868,51.4496,53.6459,10717600.0],["2023-08-24",53.2011,53.7571,52.5524,52.6265,6685900.0],["2023-08-25",52.9972,53.0435,52.0334,52.3207,8619100.0],["2023-08-28",52.469,53.6922,52.469,53.5903,4813200.0],["2023-08-29",53.7015,54.1463,52.9879,53.9517,4911000.0],["2023-08-30",54.4336,54.6838,54.0814,54.6745,5843100.0],["2023-08-31",54.7857,55.0266,53.9795,54.6374,10102500.0],["2023-09-01",55.4622,56.0553,55.1286,55.7124,6921700.0],["2023-09-05",56.0195,56.9035,55.7961,56.0288,8428600.0],["2023-09-06",56.1311,57.0989,55.9264,56.7639,9299800.0],["2023-09-07",56.736,57.1175,56.4754,56.6057,7867600.0],["2023-09-08",56.4103,56.9128,55.6658,55.9915,8323600.0],["2023-09-11",56.7732,57.1361,56.187,56.5499,8392300.0],["2023-09-12",57.0431,57.8061,56.6243,57.7875,11476400.0],["2023-09-13",57.6293,57.7224,56.2707,56.4103,7914300.0],["2023-09-14",57.1082,57.3781,56.615,57.3222,6862500.0],["2023-09-15",56.8197,57.1547,55.8985,56.3731,19793700.0],["2023-09-18",56.7639,57.4897,56.5964,56.9593,6232100.0],["2023-09-19",57.4153,57.4153,55.6752,56.2335,9067700.0],["2023-09-20",55.9543,56.8011,55.6007,55.6379,5351100.0],["2023-09-21",55.9264,55.9264,54.5585,54.7353,6841600.0],["2023-09-22",55.0703,55.3681,54.7539,54.94,5979000.0],["2023-09-25",54.8377,55.7217,54.6608,55.6845,6279300.0],["2023-09-26",55.0424,55.6286,54.8749,55.0238,5796100.0],["2023-09-27",55.8333,56.829,55.4425,56.5778,7663100.0],["2023-09-28",56.3452,57.1454,56.1218,56.7081,7574000.0],["2023-09-29",56.5313,56.615,54.1583,54.2514,11279200.0],["2023-10-02",54.27,54.4189,52.9114,53.9164,7553600.0],["2023-10-03",53.507,54.5678,53.2278,54.5399,8407900.0],["2023-10-04",53.7303,53.8513,51.4783,51.9529,10923300.0],["2023-10-05",51.6738,52.5392,51.2922,51.5528,7491800.0],["2023-10-06",51.7203,52.3158,51.0038,51.832,8642600.0],["2023-10-09",53.2929,54.4561,53.0138,54.1956,6667700.0],["2023-10-10",54.27,54.8842,53.9257,54.5492,6608900.0],["2023-10-11",53.9908,54.8004,53.7489,54.6795,5641100.0],["2023-10-12",55.3495,55.4797,53.7675,54.3165,5023100.0],["2023-10-13",55.275,55.6658,54.7632,54.8656,6819500.0],["2023-10-16",55.2843,55.5914,54.6981,55.3215,5949900.0],["2023-10-17",55.154,56.1963,55.0331,56.0567,6525000.0],["2023-10-18",56.1683,56.95,56.159,56.3824,6964100.0],["2023-10-19",55.8613,56.6243,55.2843,55.8054,7488400.0],["2023-10-20",55.1075,56.0195,52.7997,54.1677,13102600.0],["2023-10-23",54.3351,54.9307,52.9393,54.7539,9655500.0],["2023-10-24",54.847,54.9493,53.0138,53.0417,8407100.0],["2023-10-25",52.93,53.2929,51.8506,52.6881,8571800.0],["2023-10-26",52.1204,52.6974,51.4132,51.9902,8157500.0],["2023-10-27",52.1111,52.2786,51.1992,51.9529,6944500.0],["2023-10-30",52.4089,52.6043,51.5063,52.4833,6698000.0],["2023-10-31",52.2135,52.5764,51.59,51.7947,8045900.0],["2023-11-01",52.1111,52.7625,51.7575,51.9808,6197300.0],["2023-11-02",51.9995,53.4418,51.8413,53.3767,5811800.0],["2023-11-03",53.4232,53.7396,52.6602,52.9207,5896900.0],["2023-11-06",53.4232,53.479,52.2972,52.5578,5165500.0],["2023-11-07",51.5063,51.6458,49.3195,49.6265,17838000.0],["2023-11-08",49.2171,49.915,48.7983,49.2543,13767100.0],["2023-11-09",49.4404,49.8127,48.9286,49.0775,9278600.0],["2023-11-10",49.5707,49.7754,49.0124,49.5986,9267900.0],["2023-11-13",49.5986,50.585,49.3474,50.25,6853600.0],["2023-11-14",50.4175,50.9107,50.1197,50.5757,6989700.0],["2023-11-15",50.5478,50.9107,49.7289,49.9522,8328000.0],["2023-11-16",49.4963,49.8778,47.7561,48.4913,11053300.0],["2023-11-17",49.1054,49.6545,48.6029,49.1799,14077300.0],["2023-11-20",49.7289,49.7289,48.9472,49.0775,8086900.0],["2023-11-21",48.6029,49.1706,48.3796,49.0589,6888800.0],["2023-11-22",47.9888,49.0682,47.2536,48.8728,7941900.0],["2023-11-24",49.0775,49.4032,48.8356,48.9472,3077600.0],["2023-11-27",48.8356,48.9845,48.1563,48.9007,6371200.0],["2023-11-28",49.0403,49.1985,48.5378,48.6774,5620900.0],["2023-11-29",49.0403,49.0961,47.905,48.2679,8002000.0],["2023-11-30",48.9286,49.6917,47.9702,48.4261,11520300.0],["2023-12-01",48.3703,49.4032,48.1376,48.7518,6377200.0],["2023-12-04",48.3703,48.8449,47.8399,48.4168,7772600.0],["2023-12-05",48.3046,48.3794,47.22,47.3228,6902700.0],["2023-12-06",47.0049,47.4724,45.7893,45.9389,13575300.0],["2023-12-07",46.182,46.2007,44.9665,45.3125,12955100.0],["2023-12-08",45.2844,45.9202,44.9945,45.6304,13211000.0],["2023-12-11",45.8174,46.4065,45.6584,45.9576,8820900.0],["2023-12-12",45.3405,46.0605,45.0693,45.8548,8871400.0],["2023-12-13",46.1166,46.3878,45.2938,45.995,10502400.0],["2023-12-14",46.7431,49.3238,46.6496,49.0152,19567600.0],["2023-12-15",48.6973,49.0901,48.2579,48.8002,21720600.0],["2023-12-18",49.623,50.343,48.8469,48.8843,9356700.0],["2023-12-19",49.0246,49.623,48.875,49.5389,7351000.0],["2023-12-20",49.3238,50.4739,49.0994,49.1368,6480200.0],["2023-12-21",49.09,49.5856,48.8189,49.1649,7470900.0],["2023-12-22",49.5482,49.9597,49.3051,49.6324,5115600.0],["2023-12-26",50.3617,50.8386,50.0906,50.1934,5632300.0],["2023-12-27",50.0064,50.4739,49.4454,49.5856,7132900.0],["2023-12-28",49.3332,49.6698,48.7815,48.8469,6995300.0],["2023-12-29",48.8563,48.9965,48.4075,48.6599,8641800.0],["2024-01-02",49.0339,49.4173,48.4636,48.6038,12105200.0],["2024-01-03",48.501,49.5576,48.3046,49.2303,6572400.0],["2024-01-04",49.5669,49.8848,48.2859,48.3327,8268800.0],["2024-01-05",48.5571,49.2116,48.342,48.4916,9827700.0],["2024-01-08",47.3041,47.4818,46.1914,47.0516,16693600.0],["2024-01-09",46.8646,46.8646,45.3499,45.406,18420800.0],["2024-01-10",45.3592,45.7426,44.7701,45.3031,17704900.0],["2024-01-11",45.6023,45.6771,45.1909,45.6304,8783200.0],["2024-01-12",46.4813,46.715,46.0979,46.7057,12732800.0],["2024-01-16",46.6215,46.8833,45.0974,45.1628,14966000.0],["2024-01-17",44.34,45.4434,44.1062,44.7795,12992700.0],["2024-01-18",44.7888,45.6397,44.6112,45.406,13695800.0],["2024-01-19",46.3223,47.0797,45.8174,46.4158,20328400.0],["2024-01-22",46.341,48.0241,46.1633,47.3883,18491300.0],["2024-01-23",47.1825,48.1737,47.0049,47.1451,11432900.0],["2024-01-24",47.5005,48.3981,47.2854,48.314,10498000.0],["2024-01-25",48.7067,49.0807,47.996,49.062,11845300.0],["2024-01-26",49.0059,49.782,48.9124,49.4828,9172000.0],["2024-01-29",49.3519,49.7726,48.9966,49.7446,10072600.0],["2024-01-30",45.7052,46.3504,44.6486,46.1446,47358300.0],["2024-01-31",46.2382,46.4626,45.1161,45.5369,26286300.0],["2024-02-01",45.8641,46.3504,45.2189,45.8174,18539700.0],["2024-02-02",45.7239,45.9857,45.3405,45.8174,19020900.0],["2024-02-05",45.5275,45.8922,45.1067,45.3966,18305800.0],["2024-02-06",45.58,45.7116,44.9687,45.1474,12807900.0],["2024-02-07",45.3449,45.4765,44.2917,44.6208,11848000.0],["2024-02-08",44.4797,45.0722,44.3011,44.9405,12157800.0],["2024-02-09",44.7336,44.997,44.113,44.2729,8258300.0],["2024-02-12",44.7148,45.721,44.6396,45.2697,13460800.0],["2024-02-13",45.1944,45.4201,44.1976,44.7431,11578800.0],["2024-02-14",45.1568,45.1568,44.4233,44.9029,9389200.0],["2024-02-15",44.997,45.9561,44.8935,45.6834,9901900.0],["2024-02-16",45.7963,45.9749,45.3825,45.674,6365400.0],["2024-02-20",45.6176,45.9749,45.3825,45.627,10236400.0],["2024-02-21",45.8715,46.3417,45.6928,46.2759,9693000.0],["2024-02-22",46.2382,46.6426,45.9185,46.3229,8047900.0],["2024-02-23",45.9655,46.1442,45.533,45.9091,7420700.0],["2024-02-26",45.7963,46.0972,45.5236,45.6646,5793800.0],["2024-02-27",46.0126,46.0878,45.2885,45.5706,8009200.0],["2024-02-28",45.3637,45.8339,45.091,45.2885,6991600.0],["2024-02-29",45.674,45.9655,45.2603,45.4483,12542800.0],["2024-03-01",46.0784,46.7555,45.8997,46.4075,8507700.0],["2024-03-04",46.5956,46.9811,46.0878,46.4733,7684100.0],["2024-03-05",46.2759,47.0564,46.2759,46.699,6684300.0],["2024-03-06",47.4889,47.5078,46.6426,47.047,7861000.0],["2024-03-07",47.0094,47.9121,46.9435,47.7523,8501400.0],["2024-03-08",47.6676,47.7899,47.188,47.3949,7026500.0],["2024-03-11",47.1316,48.5046,47.1316,48.4575,10392700.0],["2024-03-12",48.749,48.749,48.025,48.4951,6986100.0],["2024-03-13",49.144,49.586,48.8807,49.4355,8861000.0],["2024-03-14",49.6518,50.517,49.6518,50.0562,9387200.0],["2024-03-15",49.6518,50.705,49.6518,49.7176,16719700.0],["2024-03-18",50.028,50.4793,49.5578,50.2442,5667300.0],["2024-03-19",50.3383,51.2975,50.2725,51.2316,7467600.0],["2024-03-20",50.8931,51.3163,50.705,51.1564,6819300.0],["2024-03-21",51.2316,51.5326,51.0906,51.194,6457200.0],["2024-03-22",51.4291,51.7959,50.3853,50.7709,9009500.0],["2024-03-25",51.053,51.4761,50.9683,51.0718,7975300.0],["2024-03-26",51.1376,51.3445,50.7521,50.8461,5912600.0],["2024-03-27",50.8273,51.6454,50.6862,51.6266,6995700.0],["2024-03-28",52.1156,52.3695,51.4197,51.542,8032400.0],["2024-04-01",51.8617,52.1814,51.1846,51.9275,4871500.0],["2024-04-02",51.6736,51.9557,50.0092,51.4197,18540100.0],["2024-04-03",51.9463,52.0498,51.053,51.589,13255900.0],["2024-04-04",51.589,51.7206,50.752,51.0342,12040800.0],["2024-04-05",51.2505,51.9933,50.7615,51.7488,10016100.0],["2024-04-08",52.1344,52.3319,50.7426,50.8179,8975900.0],["2024-04-09",51.2504,51.3539,50.658,50.9401,6685700.0],["2024-04-10",50.6674,51.2693,50.122,50.9683,8179200.0],["2024-04-11",51.0624,51.1282,49.9809,50.7803,7522300.0],["2024-04-12",50.8743,51.3727,48.7773,48.8995,13006300.0],["2024-04-15",49.5578,49.7552,48.3823,48.5892,9480000.0],["2024-04-16",48.4293,48.6174,47.6676,48.3447,10349000.0],["2024-04-17",48.4669,48.8619,47.724,47.7805,7821600.0],["2024-04-18",48.1378,48.6832,47.7711,47.9027,8422100.0],["2024-04-19",46.699,47.7428,46.0972,46.8777,16841600.0],["2024-04-22",46.4263,47.0658,45.7963,46.558,10880000.0],["2024-04-23",46.3135,46.8683,46.0126,46.5956,11136300.0],["2024-04-24",46.3041,46.746,45.721,46.1818,10180400.0],["2024-04-25",46.3417,46.6708,45.7587,46.4921,7966900.0],["2024-04-26",46.3887,46.6896,46.069,46.2665,8250900.0],["2024-04-29",46.1254,46.4545,45.7116,46.2759,8941700.0],["2024-04-30",46.0126,46.4075,44.602,44.649,14143700.0],["2024-05-01",44.5738,44.9311,44.1224,44.3481,11217900.0],["2024-05-02",44.7242,45.138,44.4421,44.7431,8933600.0],["2024-05-03",45.1098,45.1098,44.3199,44.8183,11007400.0],["2024-05-06",45.2132,45.6552,44.9593,45.1004,9857700.0],["2024-05-07",45.0816,45.5518,44.9405,45.2979,8587000.0],["2024-05-08",44.8089,45.3073,44.7431,45.0064,6453400.0],["2024-05-09",45.1756,45.7304,45.091,45.5894,6367600.0],["2024-05-10",45.8621,45.9185,45.2603,45.6082,9206600.0],["2024-05-13",45.8339,46.0314,45.6552,45.8433,6555800.0],["2024-05-14",45.9843,46.0784,45.1474,45.721,8404900.0],["2024-05-15",45.7681,45.7681,44.5738,45.4295,6939700.0],["2024-05-16",45.1192,45.7587,45.1098,45.533,7625100.0],["2024-05-17",45.7963,45.8621,45.4107,45.6928,5534400.0],["2024-05-20",45.7022,45.7681,45.0252,45.3543,6877400.0],["2024-05-21",45.3637,46.1912,45.3261,45.4107,6926500.0],["2024-05-22",45.3449,45.4107,43.4923,43.7086,11801400.0],["2024-05-23",43.8403,44.3387,43.2949,43.5582,8766100.0],["2024-05-24",43.8121,44.0754,43.3701,43.4829,6801000.0],["2024-05-28",43.7651,44.4139,43.5582,43.7557,10387400.0],["2024-05-29",43.2573,43.6522,42.7024,42.9187,13138900.0],["2024-05-30",42.8811,43.4265,42.7401,42.8717,14337100.0],["2024-05-31",42.9375,43.2855,42.7495,43.1538,41723600.0],["2024-06-03",43.3983,43.3983,41.1978,41.4423,15482100.0],["2024-06-04",41.1414,41.2449,40.3985,40.8217,15700900.0],["2024-06-05",41.2807,41.3753,40.4857,40.8832,10660500.0],["2024-06-06",40.7602,41.4037,40.4763,41.3185,10522200.0],["2024-06-07",41.1009,42.3217,41.0346,42.1608,15023100.0],["2024-06-10",42.1608,42.8706,41.5835,42.5677,12966600.0],["2024-06-11",42.1892,42.6624,41.8958,42.5488,8300300.0],["2024-06-12",42.9841,43.0599,42.2744,42.3122,8142100.0],["2024-06-13",42.0567,42.2838,41.1009,41.4605,12180200.0],["2024-06-14",41.1293,41.1293,40.3248,40.6939,12740300.0],["2024-06-17",40.7886,41.4983,40.7034,41.2901,11065500.0],["2024-06-18",41.9053,42.7665,41.4605,42.0567,13068900.0],["2024-06-20",42.0567,43.3627,41.9621,43.022,14612900.0],["2024-06-21",43.2207,43.533,43.022,43.2113,26455400.0],["2024-06-24",43.4763,45.1135,43.41,44.9337,19090400.0],["2024-06-25",44.4605,45.0851,44.3942,44.9715,14237000.0],["2024-06-26",44.8106,44.9147,43.7318,43.7507,13501700.0],["2024-06-27",43.9873,44.5173,43.9021,44.4889,9948000.0],["2024-06-28",44.716,45.0662,44.328,44.6498,14139900.0],["2024-07-01",44.9337,44.9337,43.9873,44.0819,8464000.0],["2024-07-02",44.4983,44.7349,43.675,44.186,7927800.0],["2024-07-03",44.4983,44.9904,44.3942,44.7728,6655500.0],["2024-07-05",44.6497,44.8012,43.4952,43.6655,7917100.0],["2024-07-08",43.5425,43.8643,43.3248,43.7602,5470400.0],["2024-07-09",43.4289,43.4668,42.7381,42.7759,6740300.0],["2024-07-10",42.6813,42.8706,42.3785,42.8517,8538300.0],["2024-07-11",42.9463,43.8264,42.7286,43.7128,6239400.0],["2024-07-12",44.2523,44.2523,43.6845,43.9305,6584000.0],["2024-07-15",44.2807,46.0693,44.0725,45.3879,11441800.0],["2024-07-16",44.9621,46.3248,44.8958,46.1072,8220200.0],["2024-07-17",46.1355,46.6182,45.9557,46.2775,8453300.0],["2024-07-18",46.1545,46.6939,45.9747,46.1072,10758700.0],["2024-07-19",46.8264,48.2081,45.757,47.0062,17681000.0],["2024-07-22",46.6939,47.8106,46.5898,46.7886,11212800.0],["2024-07-23",46.6466,47.2523,46.0504,46.4195,10099000.0],["2024-07-24",46.4668,46.5425,45.2933,45.4542,8552900.0],["2024-07-25",45.1703,46.2775,45.1324,45.6434,9608000.0],["2024-07-26",46.1734,46.6655,45.5772,46.2113,8231500.0],["2024-07-29",45.5961,46.1923,45.104,45.2933,9104400.0],["2024-07-30",44.9905,45.3785,44.6214,45.0567,9880400.0],["2024-07-31",45.5488,45.9652,45.369,45.7002,6599800.0],["2024-08-01",45.6908,45.7381,43.7696,44.1576,8952100.0],["2024-08-02",43.5141,43.5425,42.1703,42.5204,11848400.0],["2024-08-05",41.1482,41.9242,40.9968,41.4226,13010800.0],["2024-08-06",41.451,41.8012,41.0062,41.0725,8364000.0],["2024-08-07",41.6308,42.0378,40.5141,40.5614,9259000.0],["2024-08-08",40.675,41.4037,40.6088,41.3469,6697400.0],["2024-08-09",41.1482,41.4605,40.9968,41.2144,5418000.0],["2024-08-12",41.4889,41.7633,41.1671,41.5457,6599200.0],["2024-08-13",41.2617,41.6119,41.063,41.4226,5253400.0],["2024-08-14",41.6403,41.7065,41.1671,41.4321,6305300.0],["2024-08-15",42.0851,42.7002,41.9621,42.6245,7940000.0],["2024-08-16",42.1797,42.6245,42.1608,42.3785,6013000.0],["2024-08-19",42.7192,43.3248,42.5961,42.9274,8046500.0],["2024-08-20",42.7949,42.9084,41.6498,41.6687,7409000.0],["2024-08-21",42.1513,42.2838,41.7444,41.8296,5529900.0],["2024-08-22",41.8769,42.0567,41.6214,41.7539,7164300.0],["2024-08-23",42.1135,42.8706,42.0094,42.7002,6244500.0],["2024-08-26",43.533,43.6845,42.8138,43.1545,6222100.0],["2024-08-27",43.0125,43.0977,42.3785,42.6245,5199400.0],["2024-08-28",41.6024,41.7917,41.1766,41.3942,9866400.0],["2024-08-29",41.8674,42.0378,41.0819,41.8106,8000800.0],["2024-08-30",41.47,41.6782,41.063,41.6308,10174700.0],["2024-09-03",40.8453,40.8737,39.7476,40.022,12685000.0],["2024-09-04",40.0458,40.3792,39.3123,39.36,10048600.0],["2024-09-05",39.7124,39.8172,39.017,39.2647,10621900.0],["2024-09-06",39.2457,39.6553,38.455,38.6932,9864100.0],["2024-09-09",38.8646,39.2171,38.436,38.4931,11082500.0],["2024-09-10",38.5598,38.5598,37.2643,37.712,10782700.0],["2024-09-11",37.6835,37.8835,36.8261,37.693,15568300.0],["2024-09-12",37.8644,38.3122,37.5025,37.9121,15404400.0],["2024-09-13",38.2074,38.5789,37.6358,38.0645,17481700.0],["2024-09-16",38.8646,39.2076,38.1312,38.4836,24556100.0],["2024-09-17",38.6074,39.7029,38.5217,39.5314,18400300.0],["2024-09-18",39.5505,40.0934,39.2266,39.4552,12663600.0],["2024-09-19",40.6745,41.2175,40.0363,40.7221,17113300.0],["2024-09-20",40.8555,40.8555,40.0077,40.3983,22881600.0],["2024-09-23",40.5316,41.1603,40.3697,40.865,12921100.0],["2024-09-24",41.7604,41.951,40.9127,40.9412,12006200.0],["2024-09-25",40.7698,40.9698,39.6838,39.8267,12552400.0],["2024-09-26",39.1314,39.541,38.6074,39.2171,20933300.0],["2024-09-27",39.7219,40.3125,39.6267,40.284,14875800.0],["2024-09-30",39.9791,40.4554,39.5886,39.9601,12219600.0],["2024-10-01",39.7696,41.5223,39.7601,41.0936,14716500.0],["2024-10-02",41.3985,42.0843,41.2365,41.8557,14614600.0],["2024-10-03",41.8557,42.8083,41.4747,42.7606,13775400.0],["2024-10-04",43.3703,43.5417,42.7702,43.3036,11294700.0],["2024-10-07",43.4369,43.9704,43.2274,43.4274,8963600.0],["2024-10-08",42.8178,43.0273,41.8843,42.0462,13404700.0],["2024-10-09",41.7033,42.3224,41.5604,42.1129,9980700.0],["2024-10-10",42.4653,42.9797,42.151,42.4844,9707400.0],["2024-10-11",42.2177,42.8273,42.1796,42.6558,8892300.0],["2024-10-14",42.2844,42.5987,42.1224,42.5796,7048100.0],["2024-10-15",41.5032,41.8271,40.8555,40.9127,10230900.0],["2024-10-16",41.3318,41.6175,41.0651,41.608,8692900.0],["2024-10-17",41.4366,41.9605,41.2365,41.9033,14481300.0],["2024-10-18",41.9033,41.9986,39.9029,39.9315,21355900.0],["2024-10-21",40.0839,40.9031,40.0839,40.4173,13839400.0],["2024-10-22",40.7031,40.7126,39.8077,39.941,11377900.0],["2024-10-23",39.8934,40.3221,39.6648,40.1315,11117900.0],["2024-10-24",39.9125,40.1315,39.2457,39.2933,13897100.0],["2024-10-25",39.5791,40.1601,39.3981,39.76,15345700.0],["2024-10-28",38.6932,39.6457,38.4836,39.4267,10589900.0],["2024-10-29",39.3504,39.3504,38.3122,38.5122,15895600.0],["2024-10-30",38.6265,38.9123,38.2169,38.2455,12252100.0],["2024-10-31",38.4836,38.6646,38.1121,38.1693,14264900.0],["2024-11-01",38.255,38.4741,37.8073,37.874,12605900.0],["2024-11-04",38.0169,38.6741,37.9692,38.4074,11103000.0],["2024-11-05",38.4836,38.817,38.255,38.6265,10810900.0],["2024-11-06",40.503,42.2272,39.7696,41.6938,25379300.0],["2024-11-07",41.6747,41.8271,40.7126,41.1889,15426700.0],["2024-11-08",40.9508,41.4461,40.5126,41.1317,13598100.0],["2024-11-11",41.2365,42.332,41.1508,42.1891,12193700.0],["2024-11-12",42.2939,42.8368,42.1034,42.2272,13725800.0],["2024-11-13",42.3606,42.3891,41.1698,41.5223,9900400.0],["2024-11-14",41.7414,41.9128,40.9793,41.3889,10061400.0],["2024-11-15",41.3032,41.8843,40.8269,41.1317,9632100.0],["2024-11-18",41.7604,41.8557,41.1317,41.427,6955500.0],["2024-11-19",40.6936,41.427,40.6364,41.0555,8178400.0],["2024-11-20",41.1984,41.5795,40.8841,41.4651,8329600.0],["2024-11-21",41.77,42.4368,41.5699,41.97,11529000.0],["2024-11-22",42.0653,42.5796,41.9509,42.1319,9015500.0],["2024-11-25",42.513,42.8368,41.5509,41.6747,14173200.0],["2024-11-26",41.789,41.8081,41.1317,41.4175,11192300.0],["2024-11-27",41.5318,42.1986,41.427,41.589,8297200.0],["2024-11-29",41.7223,41.9891,41.5794,41.8557,4143300.0],["2024-12-02",41.7509,41.8462,40.9984,41.5604,8511400.0],["2024-12-03",42.1034,42.1319,41.0555,41.5795,7429600.0],["2024-12-04",41.5555,41.6513,40.5681,40.9707,10231100.0],["2024-12-05",41.1816,41.3638,40.223,40.2805,8466500.0],["2024-12-06",40.0217,40.1655,39.1494,39.2644,15727500.0],["2024-12-09",39.7821,40.0121,39.4178,39.4657,10656900.0],["2024-12-10",39.4082,39.8779,38.7947,39.1781,10075800.0],["2024-12-11",39.3986,40.0601,39.274,39.8396,9958300.0],["2024-12-12",39.8108,39.8875,39.3123,39.3986,7309700.0],["2024-12-13",39.437,39.4561,38.4113,38.5551,10763100.0],["2024-12-16",38.44,39.3219,38.1237,38.2291,14900700.0],["2024-12-17",37.7498,37.9607,37.098,37.3184,18705300.0],["2024-12-18",37.3568,37.5869,35.7368,35.7847,15657400.0],["2024-12-19",36.1777,36.2927,35.0082,35.3821,16159200.0],["2024-12-20",35.3054,35.8326,35.1041,35.3054,36468300.0],["2024-12-23",35.2479,35.8326,35.1328,35.7176,10833900.0],["2024-12-24",35.7367,36.2065,35.3629,36.1681,4555400.0],["2024-12-26",36.1777,36.3023,35.708,36.1681,8145400.0],["2024-12-27",36.0819,36.7241,35.9476,36.2352,9493700.0],["2024-12-30",36.0819,36.3598,35.6984,36.2448,10995000.0],["2024-12-31",36.3023,36.9829,36.2832,36.7529,7817100.0],["2025-01-02",37.2514,37.7978,36.6666,36.8104,11557000.0],["2025-01-03",37.0788,37.1363,36.4557,36.9925,10312700.0],["2025-01-06",37.2897,37.8936,37.0213,37.1555,8366600.0],["2025-01-07",37.5677,38.047,37.1555,37.7402,9350100.0],["2025-01-08",37.1171,37.5102,36.82,37.2034,11319700.0],["2025-01-10",37.932,38.047,36.9158,37.0213,15273600.0],["2025-01-13",37.2034,38.3729,37.1747,38.2004,15964000.0],["2025-01-14",37.9415,38.4784,37.5964,38.2195,12119700.0],["2025-01-15",38.3442,39.2165,38.3442,38.9577,11877400.0],["2025-01-16",38.7755,39.5137,38.6605,39.389,16148800.0],["2025-01-17",40.4052,42.6579,39.8875,41.776,30731300.0],["2025-01-21",42.1306,42.8113,41.5555,41.9293,22986900.0],["2025-01-22",41.5842,41.6513,39.7437,39.9067,23719200.0],["2025-01-23",40.386,40.4243,39.8683,40.2901,19071500.0],["2025-01-24",40.4531,40.8557,39.993,40.501,19431100.0],["2025-01-27",40.4435,41.0091,40.2614,40.779,15306200.0],["2025-01-28",40.7886,41.0091,39.2452,39.6095,16077500.0],["2025-01-29",39.6095,40.0696,38.9864,39.2452,12734700.0],["2025-01-30",39.3219,39.667,39.0056,39.3219,10171100.0],["2025-01-31",39.4753,39.5808,38.2004,38.6126,13105300.0],["2025-02-03",38.4688,39.2261,37.9224,38.4975,12507600.0],["2025-02-04",38.0949,39.7821,37.9895,39.5137,12752000.0],["2025-02-05",39.4413,39.7019,38.8042,39.393,15186000.0],["2025-02-06",39.6633,39.837,38.3408,38.6594,13112700.0],["2025-02-07",38.7945,39.2579,38.6015,38.7656,11776400.0],["2025-02-10",39.1903,39.9335,39.1903,39.7791,9388100.0],["2025-02-11",39.8467,40.7251,39.6247,40.3293,11266700.0],["2025-02-12",40.088,40.2714,39.7308,40.0108,14649100.0],["2025-02-13",40.059,40.7926,40.0011,40.6189,12099000.0],["2025-02-14",40.7926,41.1305,40.2521,40.3004,12225100.0],["2025-02-18",40.5706,41.5649,40.1073,41.1691,14315700.0],["2025-02-19",40.9761,41.3332,40.5899,40.7154,12752500.0],["2025-02-20",40.6479,41.4297,40.5224,41.1208,9999100.0],["2025-02-21",40.8313,40.9954,40.1556,40.2907,13671600.0],["2025-02-24",40.4838,40.5417,40.0397,40.088,12990200.0],["2025-02-25",40.0011,40.4934,39.2192,39.586,14474100.0],["2025-02-26",39.7405,39.8081,38.8428,39.1903,11607300.0],["2025-02-27",39.4413,40.1942,39.0841,39.4895,15135900.0],["2025-02-28",39.4026,40.2617,38.9007,40.2135,17747800.0],["2025-03-03",40.5224,40.6961,38.1092,38.4374,18379000.0],["2025-03-04",37.8389,38.3505,36.8447,37.7231,18236200.0],["2025-03-05",37.3563,38.225,36.9508,38.0609,13651100.0],["2025-03-06",37.6652,38.5822,37.6555,38.3795,12348300.0],["2025-03-07",38.5532,40.4162,38.476,39.9336,19615800.0],["2025-03-10",39.7888,40.7058,39.4606,39.7115,18761500.0],["2025-03-11",39.9529,40.0204,38.6304,38.6883,16397400.0],["2025-03-12",38.8138,39.2192,38.3505,38.6594,10562200.0],["2025-03-13",38.6883,39.2192,38.2443,38.5436,13912800.0],["2025-03-14",38.9972,39.9915,38.9007,39.6729,13049400.0],["2025-03-17",39.6729,40.2521,39.6054,39.9915,11825600.0],["2025-03-18",40.1556,40.31,39.3833,39.7019,14406400.0],["2025-03-19",39.9336,40.2231,39.5185,39.6536,19553700.0],["2025-03-20",39.3447,40.3293,39.1903,39.8467,12753100.0],["2025-03-21",39.5571,40.0977,39.3447,39.5667,73470100.0],["2025-03-24",39.8853,40.3486,39.7019,40.2521,10438900.0],["2025-03-25",40.5417,40.9181,40.4548,40.812,12757600.0],["2025-03-26",41.256,41.8448,40.8602,40.9471,11744300.0],["2025-03-27",40.9085,41.3429,40.4741,40.6382,23868500.0],["2025-03-28",40.6865,41.0726,40.0494,40.4258,12888600.0],["2025-03-31",39.9239,40.7154,39.837,40.3486,13596500.0],["2025-04-01",40.3293,40.976,39.9915,40.7347,13547400.0],["2025-04-02",40.1749,40.9567,39.7695,40.7251,16509300.0],["2025-04-03",38.5242,38.9007,37.6844,37.8485,40728800.0],["2025-04-04",36.111,36.4585,32.8581,33.5724,49175000.0],["2025-04-07",31.8928,33.9006,30.7538,31.9893,36020400.0],["2025-04-08",33.2345,33.4372,30.4256,30.8406,31416000.0],["2025-04-09",30.2035,35.2133,30.0298,34.7307,45400900.0],["2025-04-10",33.5724,33.6399,30.7731,31.4101,37839000.0],["2025-04-11",31.4005,32.8291,30.9854,32.7808,20884400.0],["2025-04-14",33.4951,33.4951,32.2885,32.7422,15477100.0],["2025-04-15",32.665,33.1766,32.443,32.5878,11618900.0],["2025-04-16",32.8194,33.5048,32.6167,32.9642,13107900.0],["2025-04-17",33.3504,34.2288,32.9449,33.8909,15923000.0],["2025-04-21",33.5145,33.5145,32.8195,33.4179,10698700.0],["2025-04-22",33.6206,33.7558,32.6554,33.4083,18894100.0],["2025-04-23",33.9102,34.3542,32.6264,32.8484,17255900.0],["2025-04-24",33.1283,33.8716,32.8677,33.7172,15197200.0],["2025-04-25",33.0994,34.2963,32.4623,33.3214,23936500.0],["2025-04-28",33.2924,33.4565,32.5395,32.916,13252800.0],["2025-04-29",32.6167,33.0994,32.0955,32.9256,14629600.0],["2025-04-30",32.2789,32.4526,31.497,32.0955,21855700.0],["2025-05-01",32.0472,33.0511,31.9604,32.5685,18079800.0],["2025-05-02",33.0222,33.5531,32.6361,33.5241,13305000.0],["2025-05-05",32.7326,33.1187,32.5492,32.5878,17270700.0],["2025-05-06",32.916,33.1283,32.2692,32.414,17481500.0],["2025-05-07",32.3947,32.5685,32.0762,32.3368,12123400.0],["2025-05-08",32.8194,33.7751,32.7326,33.1283,14025400.0],["2025-05-09",33.5531,33.7654,33.1573,33.3504,7407200.0],["2025-05-12",34.7114,35.5898,34.4218,34.6052,12104300.0],["2025-05-13",34.8079,35.1747,34.5183,34.8562,9218200.0],["2025-05-14",34.4604,35.0782,34.4122,34.7597,10519500.0],["2025-05-15",34.2384,34.5087,33.7751,34.4797,11998600.0],["2025-05-16",34.4315,34.5666,33.9392,34.528,12627000.0],["2025-05-19",34.1515,34.2384,33.5724,33.8909,10077300.0],["2025-05-20",33.8523,33.8523,33.2056,33.3697,13192100.0],["2025-05-21",33.138,33.4179,32.6747,32.694,12564500.0],["2025-05-22",32.414,32.7808,32.0279,32.5781,11507700.0],["2025-05-23",31.97,32.5878,31.9507,32.4913,10467800.0],["2025-05-27",32.7905,32.916,32.3175,32.7519,17574800.0],["2025-05-28",33.1283,33.167,32.3079,32.414,11032000.0],["2025-05-29",32.6457,32.7036,32.1727,32.5106,9902900.0],["2025-05-30",32.2403,32.3368,31.6997,31.9024,20668300.0],["2025-06-02",32.5685,32.6554,31.7673,32.1824,12681500.0],["2025-06-03",32.2403,33.1766,31.6901,32.9256,16171900.0],["2025-06-04",32.9792,33.3004,32.2491,32.3562,13545100.0],["2025-06-05",32.5703,32.6287,32.1615,32.2004,11545800.0],["2025-06-06",32.5995,33.1544,32.4925,32.9694,10410100.0],["2025-06-09",33.2128,33.6022,33.0084,33.2128,12437700.0],["2025-06-10",33.6216,34.8286,33.4367,34.5756,15648900.0],["2025-06-11",34.7021,34.9941,34.2154,34.741,14446000.0],["2025-06-12",34.3127,34.7508,33.9915,34.6826,10046700.0],["2025-06-13",35.2472,35.4711,34.6242,35.3348,15387400.0],["2025-06-16",35.1791,35.4419,34.634,34.9552,16121500.0],["2025-06-17",35.257,35.6268,34.8968,35.1207,16172900.0],["2025-06-18",35.1401,35.4711,34.8676,34.8968,17588600.0],["2025-06-20",34.9844,35.1109,34.5464,34.8871,30021000.0],["2025-06-23",35.1985,35.2083,32.7261,32.8332,25846100.0],["2025-06-24",32.3854,33.0765,32.181,32.6093,24521000.0],["2025-06-25",32.5995,32.8234,32.1712,32.2978,13448800.0],["2025-06-26",32.3854,32.9694,32.288,32.9305,14211000.0],["2025-06-27",33.096,33.2517,32.8137,33.1057,17166000.0],["2025-06-30",32.9986,33.2907,32.8234,32.9013,13101500.0],["2025-07-01",32.9013,34.8189,32.5606,34.2641,18964600.0],["2025-07-02",34.8189,34.9552,33.9428,34.9552,16153400.0],["2025-07-03",35.0428,35.0428,34.5464,34.7021,7240700.0],["2025-07-07",34.4782,34.7216,33.5924,34.0207,9710100.0],["2025-07-08",34.0499,35.7339,34.011,35.5684,13525700.0],["2025-07-09",35.3251,35.6269,35.0331,35.2862,11430600.0],["2025-07-10",35.072,35.9967,34.7508,35.6755,11649200.0],["2025-07-11",35.4808,37.1356,35.3738,36.318,11335200.0],["2025-07-14",36.0357,36.133,35.0039,35.257,12686400.0],["2025-07-15",35.1888,35.257,33.9915,34.1375,17351500.0],["2025-07-16",34.0694,34.2543,33.388,33.6703,19849600.0],["2025-07-17",33.5632,33.9234,33.2615,33.7482,70887000.0],["2025-07-18",33.388,34.1765,32.288,32.4341,35376400.0],["2025-07-21",32.7553,33.3685,32.5703,32.6482,22403000.0],["2025-07-22",32.7456,33.534,32.473,33.4367,20793800.0],["2025-07-23",33.8747,34.5853,33.6606,34.2057,22471100.0],["2025-07-24",34.011,34.4588,33.7871,34.303,15592100.0],["2025-07-25",34.4685,34.6826,34.1765,34.5269,11467800.0],["2025-07-28",34.7021,35.2278,34.6145,35.0428,13367900.0],["2025-07-29",34.8481,35.0039,34.2738,34.6826,14315300.0],["2025-07-30",34.488,34.5658,33.0181,33.2615,17945400.0],["2025-07-31",33.0765,33.4659,32.7942,32.9013,13121200.0],["2025-08-01",32.7163,32.7163,31.4996,32.1712,17071400.0],["2025-08-04",32.0155,32.3173,31.6748,32.0058,11901700.0],["2025-08-05",32.1226,32.7261,31.8305,32.6093,12204500.0],["2025-08-06",32.8916,33.1933,31.7916,31.9863,11467900.0],["2025-08-07",32.4049,32.765,31.8403,31.9182,11213300.0],["2025-08-08",32.1712,32.3367,31.7235,31.996,10217200.0],["2025-08-11",32.2102,32.2394,31.2952,31.5093,10020000.0],["2025-08-12",31.6164,32.3562,31.6067,32.0642,10286500.0],["2025-08-13",32.1128,32.6579,31.9474,32.6579,10370400.0],["2025-08-14",32.4827,32.5606,31.7916,32.3367,16284400.0],["2025-08-15",32.2199,32.4633,32.0544,32.1128,10421900.0],["2025-08-18",32.1323,32.6774,31.8987,32.4146,9148300.0],["2025-08-19",32.4341,32.8332,32.2102,32.4535,10834500.0],["2025-08-20",32.3367,32.7455,32.0934,32.473,9917500.0],["2025-08-21",32.473,33.0668,32.2686,32.911,11130100.0],["2025-08-22",33.096,34.7508,33.0376,34.6632,16024900.0],["2025-08-25",34.6534,34.8773,34.3614,34.7021,8184200.0],["2025-08-26",34.5464,34.6437,34.0791,34.3809,16438200.0],["2025-08-27",34.3322,35.257,34.2835,35.0233,13565700.0],["2025-08-28",35.0039,35.5587,34.7508,35.51,18279500.0],["2025-08-29",35.5392,36.0649,35.5392,35.8605,11887800.0],["2025-09-02",35.7047,35.7826,34.7118,34.9455,20356300.0],["2025-09-03",34.6658,35.0877,34.2537,34.342,16567600.0],["2025-09-04",34.342,35.3428,33.9005,35.333,12427600.0],["2025-09-05",34.9406,35.6176,34.7639,35.1466,13436400.0],["2025-09-08",35.4312,35.6568,34.7443,35.1074,27242300.0],["2025-09-09",35.3527,35.8825,35.0976,35.1074,12029500.0],["2025-09-10",35.0485,35.6863,34.5088,35.4802,20429100.0],["2025-09-11",35.3527,35.8727,35.0976,35.3527,15317600.0],["2025-09-12",35.5783,35.8433,34.7541,34.9013,13476900.0],["2025-09-15",35.127,35.6176,34.0967,34.1163,14218500.0],["2025-09-16",34.2439,34.8915,33.9692,34.5775,20804800.0],["2025-09-17",34.3616,34.9994,33.8318,34.136,20414600.0],["2025-09-18",34.3518,34.4303,33.5178,34.0869,18765500.0],["2025-09-19",33.7435,33.9103,33.3706,33.7827,33104800.0],["2025-09-22",32.9585,33.5767,32.8015,33.2823,19114000.0],["2025-09-23",33.1548,34.5383,33.0665,33.8416,26182700.0],["2025-09-24",34.1556,34.499,33.9005,33.9594,14604500.0],["2025-09-25",33.7729,34.1458,33.5767,33.9397,11619300.0],["2025-09-26",34.1065,35.2447,34.1065,34.8522,14594600.0],["2025-09-29",34.6658,34.6756,34.028,34.45,14983000.0],["2025-09-30",34.0575,34.1458,32.7917,33.7239,18281900.0],["2025-10-01",33.5767,34.4794,33.4589,34.4303,11264500.0],["2025-10-02",34.3028,34.5383,33.4197,33.4688,10930200.0],["2025-10-03",33.7239,34.0084,33.5669,33.6159,9581400.0],["2025-10-06",33.9005,34.185,33.5276,33.9397,18649900.0],["2025-10-07",33.9103,34.4401,33.4099,33.7631,18080300.0],["2025-10-08",33.8907,33.9299,33.2235,33.3314,15217300.0],["2025-10-09",33.6061,33.9005,32.3698,32.5072,12284900.0],["2025-10-10",32.3992,32.4679,31.1237,31.1237,15644200.0],["2025-10-13",31.4769,31.7124,31.0452,31.6633,29484700.0],["2025-10-14",31.1531,32.1441,31.0942,31.9577,13014200.0],["2025-10-15",32.2226,32.2913,31.7222,31.9577,16212900.0],["2025-10-16",32.1441,32.3207,31.7418,32.3011,24453600.0],["2025-10-17",32.0853,32.6347,31.0452,32.0166,39002900.0],["2025-10-20",32.3306,32.8506,31.889,32.8015,17997800.0],["2025-10-21",33.0861,33.3412,32.4974,32.8898,18033400.0],["2025-10-22",33.4491,34.5677,33.3608,34.2439,18761400.0],["2025-10-23",34.9798,35.4115,34.3224,35.333,19431500.0],["2025-10-24",35.4213,35.9512,35.127,35.1564,17000600.0],["2025-10-27",35.49,36.1376,35.2153,35.4802,17423200.0],["2025-10-28",35.4998,35.647,35.019,35.1859,12504600.0],["2025-10-29",35.2447,36.2554,35.1172,36.1376,16662800.0],["2025-10-30",35.9904,36.3535,35.598,35.6372,15557600.0],["2025-10-31",35.5783,35.8433,35.1074,35.3821,15188200.0],["2025-11-03",35.4213,36.6086,35.3527,36.3241,19349000.0],["2025-11-04",35.6372,35.7746,35.1172,35.441,18718800.0],["2025-11-05",35.5685,36.3339,35.284,35.8629,14655300.0],["2025-11-06",35.9708,36.5105,35.6568,35.6765,14651300.0],["2025-11-07",35.7942,36.1082,35.2153,35.9708,11074700.0],["2025-11-10",36.1867,36.3535,35.4312,36.2161,12276000.0],["2025-11-11",36.5007,37.3641,36.4124,36.903,10426200.0],["2025-11-12",36.5988,36.8441,35.3232,35.3919,11588100.0],["2025-11-13",35.5391,36.2456,35.4017,35.6274,10203600.0],["2025-11-14",35.755,36.638,35.2055,36.2456,10858300.0],["2025-11-17",36.1278,36.2357,34.9406,35.127,10775700.0],["2025-11-18",34.7639,35.5489,34.6168,35.3625,15306200.0],["2025-11-19",34.7149,35.4508,34.4598,35.1859,9709500.0],["2025-11-20",35.5293,36.1474,34.4303,34.5285,11718200.0],["2025-11-21",34.5088,35.647,33.9986,35.5097,20752800.0],["2025-11-24",35.3232,35.4017,34.6364,35.0387,36923800.0],["2025-11-25",35.1466,35.2742,34.3518,35.2251,13234500.0],["2025-11-26",35.0779,35.3723,34.6266,34.9896,9754200.0],["2025-11-28",35.0485,35.6961,34.8523,35.5587,4013000.0],["2025-12-01",35.5685,36.2848,35.5489,35.9119,12674200.0],["2025-12-02",35.6274,35.8334,34.8424,35.6765,12825600.0],["2025-12-03",36.0275,37.2143,35.8297,37.1352,16133700.0],["2025-12-04",37.0857,37.8769,36.9967,37.6989,15860100.0],["2025-12-05",37.8076,38.5691,37.7978,38.0351,12579700.0],["2025-12-08",37.9065,38.401,37.3132,37.8175,24484700.0],["2025-12-09",37.6791,38.2626,37.6791,37.8769,16847300.0],["2025-12-10",37.9263,39.5482,37.778,39.4889,20648100.0],["2025-12-11",39.4098,40.4284,39.3405,39.8943,18982800.0],["2025-12-12",40.102,40.3295,38.7175,39.0142,14892500.0],["2025-12-15",38.9746,39.0636,38.0944,38.4702,10957100.0],["2025-12-16",38.1736,38.4702,37.0758,37.1945,19127100.0],["2025-12-17",37.4121,38.1933,37.3132,38.1043,15363900.0],["2025-12-18",38.1142,38.134,37.4714,37.7088,12014800.0],["2025-12-19",37.8274,38.0648,37.5604,37.6593,22594300.0],["2025-12-22",38.0252,38.4406,37.7384,37.9065,8495800.0],["2025-12-23",38.0648,38.4703,37.511,37.778,7930300.0],["2025-12-24",37.7483,37.8571,37.3923,37.5505,2928600.0],["2025-12-26",37.5406,37.6395,37.1253,37.3725,4726700.0],["2025-12-29",37.4318,37.7186,37.2736,37.4813,6806000.0],["2025-12-30",37.5802,38.3021,37.5802,38.1241,7774500.0],["2025-12-31",38.1241,38.3417,37.8472,37.956,6157100.0],["2026-01-02",37.9857,39.9932,37.6494,39.7559,14637200.0],["2026-01-05",42.525,44.6611,42.0503,43.3161,56362600.0],["2026-01-06",43.7908,44.0776,42.9403,43.148,28955400.0],["2026-01-07",43.4051,43.415,41.7338,41.9019,17255900.0],["2026-01-08",42.3865,44.0776,42.1887,43.9392,20138500.0],["2026-01-09",44.2853,44.7402,43.8007,44.7006,18306800.0],["2026-01-12",44.8984,44.9973,43.8798,44.6512,19685700.0],["2026-01-13",45.2347,45.8775,44.9479,45.3929,19535600.0],["2026-01-14",45.9269,47.2027,45.7687,46.4511,23910300.0],["2026-01-15",46.283,46.3522,45.5709,46.0555,18019800.0],["2026-01-16",46.1643,46.4709,45.7984,46.2137,17373100.0],["2026-01-20",45.472,46.4709,45.472,45.9368,22587200.0],["2026-01-21",46.5797,48.073,46.4808,47.984,22868200.0],["2026-01-22",48.4092,49.0323,48.0037,48.7751,22767000.0],["2026-01-23",49.4476,51.0992,48.2905,48.607,43516200.0],["2026-01-26",49.1509,49.5168,48.6861,49.1509,25377200.0],["2026-01-27",49.7344,50.9014,49.4773,50.1003,17329700.0],["2026-01-28",49.8432,50.1696,47.9345,48.3301,24531000.0],["2026-01-29",49.3289,50.0212,47.8158,47.9147,32023100.0],["2026-01-30",47.7664,48.0136,46.7774,47.8455,16406600.0],["2026-02-02",47.1434,48.1323,46.8269,47.5192,16616400.0],["2026-02-03",47.5983,49.2498,47.5686,49.2103,27108800.0],["2026-02-04",49.2993,50.8618,49.2103,50.7827,23745400.0],["2026-02-05",49.8234,50.0014,48.1323,48.963,24708200.0],["2026-02-06",48.9531,50.6838,48.8641,50.1399,16188800.0],["2026-02-09",49.9223,50.3673,49.5366,49.9817,13581400.0],["2026-02-10",50.3278,50.397,49.2399,49.7641,14102500.0],["2026-02-11",50.7837,51.7188,50.6644,51.2911,22951700.0],["2026-02-12",51.2214,52.1267,50.0774,50.3759,24008600.0],["2026-02-13",50.0277,50.9429,49.6696,50.1272,19520600.0],["2026-02-17",50.356,50.7638,48.5853,49.58,24436100.0],["2026-02-18",50.545,51.3707,50.2466,51.3209,16436400.0],["2026-02-19",51.49,51.9675,51.0225,51.2712,14326700.0],["2026-02-20",51.1618,51.4204,50.2167,50.5848,12717500.0],["2026-02-23",50.6445,51.4204,49.7989,50.9727,11727900.0],["2026-02-24",51.2015,52.0571,50.9429,51.5796,12787500.0],["2026-02-25",51.7288,51.8879,50.545,51.3906,11308900.0],["2026-02-26",51.0424,51.9178,50.3261,51.2214,12141300.0],["2026-02-27",51.3309,51.7288,50.5649,51.0722,16691400.0],["2026-03-02",52.1764,52.1764,49.1821,51.0026,20431300.0],["2026-03-03",50.0078,50.535,47.9287,48.3266,22659800.0],["2026-03-04",48.3963,49.1225,47.2324,47.6402,19906700.0],["2026-03-05",47.7298,47.7596,46.0486,47.1528,20285000.0],["2026-03-06",47.1627,47.4114,46.158,46.6554,13470400.0],["2026-03-09",46.6255,47.0235,45.2627,46.9439,21100800.0],["2026-03-10",46.8842,48.2669,46.4564,47.8591,18112700.0],["2026-03-11",47.2423,48.5156,46.8941,47.9188,18385000.0],["2026-03-12",47.0632,47.0632,44.1883,44.3276,25983100.0],["2026-03-13",44.2381,44.6559,43.3229,44.4868,16897300.0],["2026-03-16",44.3276,44.7752,44.0689,44.7255,12648500.0],["2026-03-17",45.2627,46.3967,44.7056,45.8894,14766200.0],["2026-03-18",45.6507,46.0784,44.9543,45.0836,13277000.0],["2026-03-19",44.9841,47.6303,44.4669,47.5706,28158000.0],["2026-03-20",47.7596,48.2271,46.1381,46.3868,65344800.0],["2026-03-23",47.2622,49.59,46.8344,48.9931,25770300.0],["2026-03-24",48.7743,50.8235,48.5853,50.2466,19715000.0],["2026-03-25",50.2963,52.2759,50.2764,51.6194,24105700.0],["2026-03-26",51.2811,52.4152,51.2115,52.0372,16516100.0],["2026-03-27",52.077,53.4199,51.6293,53.221,22048600.0],["2026-03-30",54.0168,54.5142,51.0424,51.2612,20578800.0],["2026-03-31",51.9476,52.7236,50.7738,51.122,22268600.0],["2026-04-01",50.0874,51.112,49.2816,49.7691,19574100.0],["2026-04-02",50.2466,50.8335,48.5853,49.1821,14883800.0],["2026-04-06",49.1423,49.7989,48.9235,49.5204,7643800.0],["2026-04-07",49.6099,50.1769,48.9434,50.0874,9928200.0],["2026-04-08",50.167,52.0372,49.5005,51.6094,20970100.0],["2026-04-09",51.4303,52.6141,50.9031,52.266,16033100.0],["2026-04-10",52.2859,53.4697,51.4105,51.6492,13219900.0],["2026-04-13",51.9277,52.4749,51.2513,51.6492,11847000.0],["2026-04-14",51.0324,51.7288,50.6445,51.2214,11104100.0],["2026-04-15",51.4701,52.5644,51.3806,52.1466,12535000.0],["2026-04-16",51.9874,52.6639,51.301,51.4602,12080400.0],["2026-04-17",50.535,53.1414,50.2565,52.3853,20594600.0],["2026-04-20",52.1167,52.8827,50.9926,51.9277,15347100.0],["2026-04-21",52.4251,53.4498,52.3654,52.4948,13591200.0],["2026-04-22",53.221,54.5639,52.9126,54.0665,14433100.0],["2026-04-23",54.2754,55.2404,54.1561,54.4545,20598000.0],["2026-04-24",54.0466,56.6032,53.7382,55.8571,23294100.0],["2026-04-27",55.8273,56.4043,54.8126,54.9419,17070400.0],["2026-04-28",55.5587,56.464,55.121,55.3597,13619300.0],["2026-04-29",56.1854,56.5833,54.8922,55.4095,13346400.0],["2026-04-30",54.9618,56.7524,54.8126,56.5833,13798800.0],["2026-05-01",56.1357,56.9017,55.7079,56.6231,9711100.0],["2026-05-04",56.4441,56.6729,55.32,55.3399,9888700.0],["2026-05-05",55.4294,56.0959,55.1608,55.7079,7547500.0],["2026-05-06",54.6137,56.0263,54.0864,54.8723,12937000.0],["2026-05-07",53.8278,54.0466,52.5246,52.7236,16615500.0],["2026-05-08",52.9026,53.6089,52.455,52.9922,10534100.0],["2026-05-11",53.3901,54.7828,53.3602,54.6435,9513600.0],["2026-05-12",54.9718,55.9666,54.4346,55.3498,10046800.0],["2026-05-13",55.4791,55.5388,54.3749,55.0912,13672100.0],["2026-05-14",55.1111,55.698,54.9917,55.4592,5192600.0],["2026-05-15",55.1807,55.6681,54.9419,55.0912,10566800.0],["2026-05-18",54.8624,57.2896,54.8226,56.8519,11461700.0],["2026-05-19",56.9315,57.3692,56.1257,56.4739,11605500.0],["2026-05-20",56.5734,57.3991,56.3048,56.9812,11128300.0],["2026-05-21",57.22,57.3593,56.3147,56.9514,18027000.0],["2026-05-22",56.832,57.5781,56.0461,56.9812,10203400.0],["2026-05-26",56.9017,58.5132,56.7425,57.6776,13452400.0],["2026-05-27",56.7524,56.9017,55.3697,56.2053,16202900.0],["2026-05-28",55.8372,55.887,54.0367,54.8325,14097900.0],["2026-05-29",54.5241,54.8822,54.0765,54.2655,31216600.0],["2026-06-01",54.7529,54.922,53.6885,54.4644,12977800.0],["2026-06-02",54.554,56.454,54.3351,56.265,11982700.0],["2026-06-03",56.0,57.26,55.66,56.85,11389400.0],["2026-06-04",56.99,58.12,56.1,58.01,9985000.0],["2026-06-05",57.6,57.92,54.49,54.87,10062100.0],["2026-06-08",55.58,57.36,55.58,56.55,14202700.0],["2026-06-09",56.75,56.9,54.45,55.85,13093300.0],["2026-06-10",55.99,56.77,55.23,55.51,11849100.0],["2026-06-11",55.74,56.5,54.96,56.0,10567600.0],["2026-06-12",56.49,56.87,55.69,56.18,11980000.0],["2026-06-15",55.37,55.66,53.52,53.71,15240800.0],["2026-06-16",53.85,54.37,53.0,53.07,15336500.0],["2026-06-17",52.88,53.14,50.13,50.33,19772400.0],["2026-06-18",50.1,50.22,47.61,48.09,41856500.0],["2026-06-22",48.4,48.69,47.24,47.95,23279100.0],["2026-06-23",47.4,48.26,47.07,47.79,28651100.0],["2026-06-24",46.9,46.95,45.87,46.61,28107200.0],["2026-06-25",46.58,47.48,46.42,47.42,21635300.0],["2026-06-26",46.71,47.41,46.56,47.0,16848700.0],["2026-06-29",46.92,47.29,46.24,46.38,8193100.0],["2026-06-30",46.89,47.13,46.17,46.49,14315000.0],["2026-07-01",46.36,46.36,45.08,45.09,16049800.0],["2026-07-02",45.37,45.56,44.59,45.13,11677500.0],["2026-07-06",44.76,46.07,44.75,45.72,10598033.447629],["2026-07-07",46.07,46.78,45.83,46.42,10509070.392486],["2026-07-08",46.71,47.62,46.71,47.43,17366503.774633],["2026-07-09",47.38,47.55,46.96,47.24,10899585.383839],["2026-07-10",47.4,48.04,47.33,47.76,7573824.50689],["2026-07-13",48.37,48.73,47.3,47.36,8024528.678707],["2026-07-14",48.1,48.46,47.16,47.54,9403059.725193],["2026-07-15",47.7,48.03,46.83,47.55,8791478.470137],["2026-07-16",47.24,47.74,46.85,47.08,6489948.936671],["2026-07-17",47,47.29,46.425,46.99,12925873.749108],["2026-07-20",47,47.23,46.305,46.39,11750870.515018],["2026-07-21",46.16,46.725,45.1806,46.59,19127951.796136],["2026-07-22",47.15,47.87,47.15,47.67,12739933.652355],["2026-07-23",48.05,48.625,47.145,47.22,12429846.71638],["2026-07-24",50.07,52.589,49.74,52.42,28892757.287345],["2026-07-27",52.3,53.2,51.43,51.53,16787729.306236],["2026-07-28",51.63,51.95,49.875,49.98,15320691.707458],["2026-07-29",50.78,51.32,48.96,48.96,13757972.563123],["2026-07-30",49.26,49.7068,48.375,48.91,11945871.731662],["2026-07-31",49.44,49.95,48.37,49.59,12311636.092097]]}